The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Time Warner Inc.

  • TWX
  • NYSE
  • Communications & Media
  • Latest 60.16
  • Currency US$
  • Change 0.20
  • Percent Change 0.334 %
  • Volume 5,054,495
  • Thu May 23, 2013 4:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 60.16 Last Trade: May 23, 2013
Date High Low Open Close Volume
May 23 60.56 59.14 59.20 60.16 5,054,495
May 22 61.06 59.61 60.47 59.96 5,787,116
May 21 60.83 60.18 60.33 60.47 5,473,480
May 20 61.00 59.76 60.72 60.07 4,896,287
May 17 61.16 60.41 60.85 60.71 5,714,897
May 16 61.06 60.66 60.74 60.72 5,174,617
May 15 61.21 60.75 61.01 61.13 5,107,647
May 14 61.48 60.95 61.05 61.27 3,693,015
May 13 60.99 60.61 60.72 60.91 3,217,992
May 10 61.44 60.68 61.12 60.94 4,106,943
May 9 61.47 60.76 61.15 61.10 4,470,681
May 8 61.73 60.69 61.39 61.13 5,845,409
May 7 61.53 60.66 60.90 61.52 4,316,771
May 6 60.96 60.11 60.27 60.64 4,486,241
May 3 60.72 59.98 60.13 60.43 4,637,409
May 2 60.16 59.40 59.56 59.75 6,086,170
May 1 59.97 58.23 59.50 59.48 12,382,842
Apr 30 60.49 59.65 60.03 59.78 6,878,472
Apr 29 60.27 59.54 59.94 60.13 4,225,790
Apr 26 60.06 59.29 59.38 59.67 5,053,517
Apr 25 59.78 58.93 59.57 59.39 8,001,744
Apr 24 60.63 59.52 60.45 59.59 4,636,598
Apr 23 60.72 59.86 60.37 60.40 4,367,086
Apr 22 60.30 59.37 59.90 60.19 4,135,812
Apr 19 59.95 58.01 58.75 59.75 7,017,517
Apr 18 59.66 58.34 59.60 58.47 6,183,342
Apr 17 59.70 59.11 59.32 59.52 5,974,904
Apr 16 60.00 58.76 58.78 59.73 4,859,070
Apr 15 60.00 58.45 59.27 58.47 6,715,863
Apr 12 59.62 59.10 59.34 59.46 5,867,378