Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
TIME WARNER, Inc. Add to My Watchlist (NYSE: TWX) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     TIME WARNER 30.85 -0.47 (-1.50%) 3,064,485
Historical Data for TWX
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
11/27/09 30.56 31.02 30.31 3,064,485 30.85 -0.47   -1.50%
11/26/09 31.36 31.48 30.78 6,837,214 31.32 0.00   0.00%
11/25/09 31.36 31.48 30.78 6,837,214 31.32 -0.38   -1.20%
11/24/09 31.93 32.10 31.30 6,685,619 31.70 -0.40   -1.25%
11/23/09 31.89 32.34 31.79 5,356,549 32.10 +0.46   +1.45%
11/20/09 32.19 32.19 31.54 5,601,145 31.64 -0.66   -2.04%
11/19/09 32.54 32.64 31.67 6,137,449 32.30 -0.52   -1.58%
11/18/09 32.48 32.85 32.37 7,536,522 32.82 +0.27   +0.83%
11/17/09 32.37 32.63 31.91 7,205,512 32.55 +0.20   +0.62%
11/16/09 32.15 32.50 31.80 5,753,859 32.35 +0.40   +1.25%
11/13/09 31.89 32.03 31.55 5,422,864 31.95 +0.41   +1.30%
11/12/09 31.71 31.89 31.37 6,298,216 31.54 -0.37   -1.16%
11/11/09 31.77 32.06 31.54 6,704,731 31.91 +0.08   +0.25%
11/10/09 31.54 32.01 31.13 5,957,926 31.83 +0.19   +0.60%
11/09/09 31.05 31.66 30.97 6,845,981 31.64 +0.63   +2.03%
11/06/09 30.79 31.13 30.45 6,723,687 31.01 -0.12   -0.39%
11/05/09 30.17 31.24 30.17 6,713,454 31.13 +1.03   +3.42%
11/04/09 30.86 31.12 29.70 15,032,982 30.10 -0.06   -0.20%
11/03/09 30.08 30.49 29.36 9,083,622 30.16 +0.01   +0.03%
11/02/09 30.19 30.41 29.58 8,020,873 30.15 +0.03   +0.10%
10/30/09 30.99 31.87 30.07 12,323,439 30.12 -0.55   -1.79%
10/29/09 29.84 30.75 29.65 7,568,571 30.67 +1.09   +3.68%
10/28/09 30.41 30.42 29.55 6,640,093 29.58 -0.81   -2.67%
10/27/09 30.78 30.99 30.32 5,699,331 30.39 -0.34   -1.11%
10/26/09 30.85 31.64 30.37 7,093,490 30.73 -0.05   -0.16%
10/23/09 31.03 31.17 30.70 6,549,822 30.78 -1.22   -3.81%
10/22/09 31.27 32.13 30.94 8,226,037 32.00 +0.75   +2.40%
10/21/09 31.33 31.99 31.19 7,533,060 31.25 -0.11   -0.35%
10/20/09 31.18 31.50 31.13 6,514,491 31.36 -0.08   -0.25%
10/19/09 30.39 31.76 30.37 8,508,997 31.44 +1.03   +3.39%
10/16/09 30.41 30.61 29.93 5,765,061 30.41 -0.27   -0.88%
10/15/09 30.44 30.70 30.26 6,257,467 30.68 +0.02   +0.07%
10/14/09 30.77 30.95 30.31 5,766,412 30.66 +0.06   +0.20%
10/13/09 30.29 30.67 30.10 5,065,626 30.60 +0.32   +1.06%
10/12/09 30.61 30.62 30.03 4,130,454 30.28 +0.03   +0.10%
10/09/09 30.46 30.70 30.15 4,347,086 30.25 -0.29   -0.95%
10/08/09 30.27 30.83 30.20 6,105,614 30.54 +0.49   +1.63%
10/07/09 30.28 30.46 29.74 6,419,560 30.05 -0.34   -1.12%
10/06/09 30.13 30.77 29.95 6,053,078 30.39 +0.32   +1.06%
10/05/09 29.62 30.25 29.42 6,246,076 30.07 +0.39   +1.31%
10/02/09 29.69 29.96 29.26 11,604,787 29.68 -0.35   -1.17%
10/01/09 28.71 30.43 28.42 21,343,276 30.03 +1.25   +4.34%
09/30/09 29.35 29.35 28.47 8,663,433 28.78 -0.45   -1.54%
09/29/09 29.40 29.80 29.06 6,282,899 29.23 -0.14   -0.47%
09/28/09 28.64 29.48 28.64 4,193,812 29.37 +0.75   +2.61%
09/25/09 28.78 28.87 28.25 7,105,957 28.62 -0.23   -0.80%
09/24/09 29.35 29.35 28.39 7,779,460 28.85 -0.53   -1.80%
09/23/09 30.15 30.25 29.38 6,375,873 29.38 -0.76   -2.52%
09/22/09 30.22 30.49 29.94 6,564,105 30.14 +0.18   +0.60%
09/21/09 29.34 30.04 29.31 6,945,546 29.96 +0.38   +1.28%
09/18/09 29.45 29.66 29.22 9,781,135 29.58 +0.24   +0.82%
09/17/09 29.59 29.76 29.21 9,153,234 29.34 +0.05   +0.17%
09/16/09 29.23 29.65 29.07 6,782,430 29.29 +0.04   +0.14%
09/15/09 29.10 29.41 29.03 6,059,772 29.25 +0.10   +0.34%
09/14/09 29.02 29.36 28.93 5,842,466 29.15 -0.15   -0.51%
09/11/09 29.38 29.62 29.19 7,760,854 29.30 -0.21   -0.71%
09/10/09 29.10 29.64 28.67 11,999,199 29.51 +1.04   +3.65%
09/09/09 27.95 28.52 27.79 8,306,234 28.47 +0.60   +2.15%
09/08/09 28.07 28.32 27.75 6,613,676 27.87 -0.18   -0.64%
09/07/09 27.60 28.07 27.56 8,622,712 28.05 0.00   0.00%
09/04/09 27.60 28.07 27.56 8,622,712 28.05 +0.61   +2.22%
09/03/09 27.58 27.90 27.36 7,521,024 27.44 +0.03   +0.11%
09/02/09 27.12 27.60 26.98 7,201,391 27.41 +0.14   +0.51%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock Updates provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend