TWC Historical Prices | Time Warner Cable Inc Common St Stock

STI

0.09%

Time Warner Cable Inc. (TWC)

-NYSE

97.95 0.73(0.75%) 18 May 04:01 SGT|After Hours : 97.89 0.06 (0.06%) 18 May 04:42 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	97.42	98.04	97.18	97.95	1,313,600	97.95
16 May 2013	98.75	99.09	96.86	97.22	1,820,400	97.22
15 May 2013	98.17	99.43	97.72	99.24	1,972,000	99.24
14 May 2013	98.29	98.69	98.00	98.17	1,328,100	98.17
13 May 2013	97.67	98.53	97.67	98.17	1,612,300	98.17
10 May 2013	98.07	98.75	97.63	98.04	1,844,600	98.04
9 May 2013	98.02	98.67	97.17	97.94	1,580,800	97.94
8 May 2013	97.57	98.55	97.40	98.32	2,549,700	98.32
7 May 2013	96.17	97.70	96.10	97.57	1,346,000	97.57
6 May 2013	96.04	96.58	95.69	96.23	1,095,000	96.23
3 May 2013	96.20	96.94	96.20	96.34	1,358,500	96.34
2 May 2013	94.51	95.86	94.51	95.63	1,902,500	95.63
1 May 2013	93.94	94.91	93.48	94.37	4,608,700	94.37
30 Apr 2013	94.34	94.92	93.42	93.89	2,389,800	93.89
29 Apr 2013	93.68	94.44	93.54	94.23	2,961,000	94.23
26 Apr 2013	92.39	93.86	92.17	93.43	4,133,300	93.43
25 Apr 2013	89.90	92.61	89.81	92.19	4,418,800	92.19
24 Apr 2013	92.74	93.50	91.79	92.73	2,914,200	92.73
23 Apr 2013	92.83	93.03	91.56	92.45	2,238,400	92.45
22 Apr 2013	91.60	92.53	91.28	92.31	1,983,000	92.31
19 Apr 2013	90.96	91.48	90.36	91.28	6,203,100	91.28
18 Apr 2013	92.29	92.31	90.38	90.64	2,366,900	90.64
17 Apr 2013	92.41	93.08	91.59	91.96	1,810,600	91.96
16 Apr 2013	92.76	93.36	92.61	93.07	3,432,400	93.07
15 Apr 2013	93.23	93.63	92.48	92.48	2,444,100	92.48
12 Apr 2013	93.42	94.00	93.39	93.67	3,952,500	93.67
11 Apr 2013	94.16	94.68	93.03	93.59	4,230,900	93.59
10 Apr 2013	94.70	95.41	94.17	94.23	2,804,400	94.23
9 Apr 2013	96.33	96.48	94.59	94.68	2,318,200	94.68
8 Apr 2013	97.28	97.79	95.43	95.97	3,124,200	95.97
5 Apr 2013	97.34	97.63	96.42	97.57	2,964,000	97.57
4 Apr 2013	96.47	97.72	96.47	97.47	3,302,400	97.47
3 Apr 2013	97.30	97.63	96.15	96.62	3,394,700	96.62
2 Apr 2013	96.25	97.27	96.23	96.95	1,591,000	96.95
1 Apr 2013	96.11	96.57	95.87	96.24	2,137,900	96.24
28 Mar 2013	96.14	96.30	95.49	96.06	2,106,600	96.06
27 Mar 2013	95.68	96.17	95.19	96.01	1,504,300	96.01
26 Mar 2013	95.73	96.09	94.92	96.04	3,883,200	96.04
25 Mar 2013	96.14	96.45	94.95	95.37	2,228,500	95.37
22 Mar 2013	94.16	96.33	94.09	95.79	3,533,700	95.79
21 Mar 2013	95.00	95.24	93.69	93.83	3,412,300	93.83
20 Mar 2013	94.50	96.05	94.44	95.62	2,647,200	95.62
19 Mar 2013	94.22	94.45	93.46	94.14	3,369,800	94.14
18 Mar 2013	91.08	93.61	90.42	93.43	3,067,100	93.43
15 Mar 2013	91.79	92.50	91.65	92.23	3,325,400	92.23
14 Mar 2013	91.84	91.99	91.46	91.83	1,961,800	91.83
13 Mar 2013	91.50	91.85	90.99	91.69	2,099,900	91.69
12 Mar 2013	90.98	91.74	90.60	91.58	2,743,500	91.58
11 Mar 2013	89.79	91.13	89.35	90.77	2,662,400	90.77
8 Mar 2013	89.71	90.23	89.68	89.77	2,020,600	89.77
7 Mar 2013	89.13	89.96	89.00	89.32	1,961,700	89.32
6 Mar 2013	90.00	90.21	88.96	89.29	2,523,900	89.29
5 Mar 2013	89.13	90.13	89.09	89.65	2,142,300	89.65
4 Mar 2013	88.47	89.06	87.07	88.89	1,967,500	88.89
1 Mar 2013	86.30	88.69	86.08	88.69	4,361,100	88.69
28 Feb 2013	87.68	87.81	86.39	86.39	4,469,500	86.39
27 Feb 2013	86.48	88.34	86.00	88.02	3,378,600	88.02
26 Feb 2013	85.93	86.71	85.67	86.46	2,847,700	86.46
Feb 26, 2013	0.65 Dividend
25 Feb 2013	86.56	87.47	86.21	86.61	3,749,400	85.96
22 Feb 2013	85.86	86.74	84.57	86.39	3,551,200	85.74
21 Feb 2013	86.02	86.27	84.69	84.75	3,200,900	84.11
20 Feb 2013	86.91	87.86	86.41	86.44	2,709,200	85.79
19 Feb 2013	86.70	87.25	86.50	86.98	3,433,900	86.33
15 Feb 2013	86.08	87.47	85.86	86.94	3,583,100	86.29
14 Feb 2013	85.86	87.22	85.33	86.24	4,341,400	85.59
13 Feb 2013	87.74	87.75	86.60	86.76	3,053,300	86.11
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On TWC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Time Warner Cable Inc. (TWC)