Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Time Warner Cable (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2016 209.56 209.56 209.56 0 -0.44(-0.21%)
May 16, 2016 210.86 213.09 209.45 210.00 11,875,937 -5.51(-2.56%)
May 13, 2016 215.26 216.18 214.22 215.51 11,085,911 +0.23(+0.11%)
May 12, 2016 217.24 217.91 213.66 215.28 16,339,447 -1.31(-0.60%)
May 11, 2016 217.00 217.15 214.87 216.59 1,941,967 +0.47(+0.22%)
May 10, 2016 214.50 216.14 214.00 216.12 2,540,441 +2.33(+1.09%)
May 09, 2016 212.46 214.63 212.46 213.79 2,369,059 +0.63(+0.30%)
May 06, 2016 211.85 213.20 211.23 213.16 2,781,344 +0.64(+0.30%)
May 05, 2016 212.33 213.91 211.96 212.52 1,962,035 +0.15(+0.07%)
May 04, 2016 211.92 213.81 211.29 212.37 1,783,183 -0.40(-0.19%)
May 03, 2016 213.72 214.89 212.58 212.77 2,029,124 -2.29(-1.06%)
May 02, 2016 212.80 216.10 211.67 215.06 2,744,701 +2.95(+1.39%)
Apr 29, 2016 210.00 212.25 208.32 212.11 2,079,811 +1.32(+0.63%)
Apr 28, 2016 207.00 212.67 206.33 210.79 2,117,834 +1.60(+0.76%)
Apr 27, 2016 210.88 211.62 208.91 209.19 2,725,827 -1.65(-0.78%)
Apr 26, 2016 209.63 212.34 209.04 210.84 5,298,293 +1.21(+0.58%)
Apr 25, 2016 200.51 210.39 199.31 209.63 7,777,560 +8.18(+4.06%)
Apr 22, 2016 201.97 202.63 200.69 201.45 3,243,430 -0.85(-0.42%)
Apr 21, 2016 202.01 202.72 199.78 202.30 2,555,080 +0.18(+0.09%)
Apr 20, 2016 206.10 206.37 202.06 202.12 1,889,989 -3.81(-1.85%)
Apr 19, 2016 204.89 207.93 204.10 205.93 1,749,451 +1.10(+0.54%)
Apr 18, 2016 205.45 205.69 204.37 204.83 1,492,876 -0.61(-0.30%)
Apr 15, 2016 203.96 205.88 203.01 205.44 1,619,154 +1.55(+0.76%)
Apr 14, 2016 204.35 205.41 203.41 203.89 2,989,902 -1.24(-0.60%)
Apr 13, 2016 203.20 206.50 203.20 205.13 1,983,473 +2.46(+1.21%)
Apr 12, 2016 203.04 204.06 202.55 202.67 2,354,270 +0.13(+0.06%)
Apr 11, 2016 204.21 205.00 202.54 202.54 2,297,808 -1.92(-0.94%)
Apr 08, 2016 205.50 205.66 203.70 204.46 1,159,203 -0.22(-0.11%)
Apr 07, 2016 205.48 205.87 203.87 204.68 1,039,272 -1.44(-0.70%)
Apr 06, 2016 204.11 206.30 204.00 206.12 1,238,746 +1.61(+0.79%)
Apr 05, 2016 205.21 205.37 204.17 204.51 1,051,982 -1.48(-0.72%)
Apr 04, 2016 205.95 206.66 205.04 205.99 1,757,658 +0.96(+0.47%)
Apr 01, 2016 204.50 206.52 204.06 205.03 1,736,894 +0.41(+0.20%)
Mar 31, 2016 205.88 206.00 203.55 204.62 1,540,222 -1.17(-0.57%)
Mar 30, 2016 205.50 205.88 203.88 205.79 1,244,510 +0.51(+0.25%)
Mar 29, 2016 203.52 205.97 203.49 205.28 1,705,905 +2.11(+1.04%)
Mar 28, 2016 202.79 203.63 202.30 203.17 1,585,377 +0.47(+0.23%)
Mar 24, 2016 202.70 202.70 202.70 0 -1.75(-0.86%)
Mar 23, 2016 205.23 205.75 204.31 204.45 1,650,725 -0.78(-0.38%)
Mar 22, 2016 204.10 205.64 203.35 205.23 1,917,788 +0.90(+0.44%)
Mar 21, 2016 202.97 204.57 202.43 204.33 1,786,819 +1.43(+0.70%)
Mar 18, 2016 203.52 204.37 202.83 202.90 3,121,303 -0.41(-0.20%)
Mar 17, 2016 202.09 204.13 201.81 203.31 3,021,174 +1.12(+0.55%)
Mar 16, 2016 196.72 203.32 196.72 202.19 5,792,372 +6.51(+3.33%)
Mar 15, 2016 194.28 195.74 193.88 195.68 1,002,383 +0.61(+0.31%)
Mar 14, 2016 195.90 196.00 195.83 195.07 1,421,344 -0.84(-0.43%)
Mar 11, 2016 196.00 196.00 194.50 195.91 1,294,422 +1.44(+0.74%)
Mar 10, 2016 195.35 195.98 193.03 194.47 2,216,634 -1.01(-0.52%)
Mar 09, 2016 194.68 195.48 193.68 195.48 2,291,583 +2.01(+1.04%)
Mar 08, 2016 194.61 195.41 193.45 193.47 1,831,809 -1.76(-0.90%)
Mar 07, 2016 194.67 195.67 193.87 195.23 1,130,818 -0.10(-0.05%)
Mar 04, 2016 194.68 195.40 193.52 195.33 1,775,868 +0.90(+0.46%)
Mar 03, 2016 193.46 195.74 192.84 194.43 2,291,184 +1.02(+0.53%)
Mar 02, 2016 192.56 194.16 192.25 193.41 2,827,128 -1.08(-0.56%)
Mar 01, 2016 192.60 194.49 190.84 194.49 3,616,073 +3.63(+1.90%)
Feb 29, 2016 192.62 194.41 190.86 190.86 3,492,092 -1.64(-0.85%)
Feb 26, 2016 193.49 194.11 192.12 192.50 2,038,302 -0.97(-0.50%)
Feb 25, 2016 190.47 194.00 189.86 193.47 3,498,309 +3.61(+1.90%)
Feb 24, 2016 189.43 190.15 187.23 189.86 1,552,361 +0.43(+0.23%)
Feb 23, 2016 190.22 191.42 189.36 189.43 1,782,251 -1.33(-0.70%)
Feb 22, 2016 190.00 191.23 189.28 190.76 2,505,357 +1.92(+1.02%)
Feb 19, 2016 186.74 189.24 185.39 188.84 1,862,788 +1.09(+0.58%)
Feb 18, 2016 187.16 189.45 186.60 187.75 1,949,779 +0.07(+0.04%)
Feb 17, 2016 184.96 188.49 184.60 187.68 2,060,560 +1.59(+0.85%)
Feb 16, 2016 182.65 186.55 182.65 186.09 1,783,865 +1.10(+0.59%)
Feb 12, 2016 184.99 184.99 184.99 0 +5.64(+3.14%)
Feb 11, 2016 176.99 179.86 176.49 179.35 3,239,017 +0.15(+0.08%)
Feb 10, 2016 180.00 181.82 178.86 179.20 1,842,714 -1.39(-0.77%)
Feb 09, 2016 177.24 180.59 175.72 180.59 2,265,865 +2.86(+1.61%)
Feb 08, 2016 179.74 180.36 173.41 177.73 2,978,122 -3.75(-2.07%)
Feb 05, 2016 182.72 183.31 178.87 181.48 2,116,786 -1.96(-1.07%)
Feb 04, 2016 186.00 188.31 181.55 183.44 2,285,830 -2.31(-1.24%)
Feb 03, 2016 183.10 185.79 181.95 185.75 1,507,190 +3.66(+2.01%)
Feb 02, 2016 182.96 184.83 181.48 182.09 1,937,087 -2.22(-1.20%)
Feb 01, 2016 182.45 184.76 179.42 184.31 1,331,011 +2.30(+1.26%)
Jan 29, 2016 179.72 182.82 178.43 182.01 2,158,174 +3.53(+1.98%)
Jan 28, 2016 174.78 178.68 174.78 178.48 2,175,898 +2.84(+1.62%)
Jan 27, 2016 179.01 180.42 175.53 175.64 2,338,779 -3.53(-1.97%)
Jan 26, 2016 179.98 181.13 179.17 179.17 2,012,046 -0.63(-0.35%)
Jan 25, 2016 182.15 182.62 179.76 179.80 1,460,215 -2.24(-1.23%)
Jan 22, 2016 180.87 182.56 180.02 182.04 2,217,806 +2.75(+1.53%)
Jan 21, 2016 180.01 181.12 177.85 179.29 1,597,800 -0.94(-0.52%)
Jan 20, 2016 175.90 180.95 174.67 180.23 2,410,439 +2.60(+1.46%)
Jan 19, 2016 178.16 179.00 176.54 177.63 1,714,832 +0.60(+0.34%)
Jan 15, 2016 177.03 177.03 177.03 0 -4.93(-2.71%)
Jan 14, 2016 179.77 183.43 179.66 181.96 1,180,327 +2.39(+1.33%)
Jan 13, 2016 183.46 184.35 178.66 179.57 1,472,493 -4.01(-2.18%)
Jan 12, 2016 184.00 185.24 181.65 183.58 1,037,221 +0.28(+0.15%)
Jan 11, 2016 183.72 184.31 181.69 183.30 964,787 +0.37(+0.20%)
Jan 08, 2016 182.25 186.22 181.56 182.93 2,114,400 +1.73(+0.95%)
Jan 07, 2016 179.81 183.45 179.15 181.20 1,353,291 -0.67(-0.37%)
Jan 06, 2016 181.17 182.67 180.36 181.87 883,369 -1.06(-0.58%)
Jan 05, 2016 183.52 183.52 181.57 182.93 1,239,835 -0.15(-0.08%)
Jan 04, 2016 183.63 184.77 181.06 183.08 1,667,026 -2.51(-1.35%)
Dec 31, 2015 185.59 185.59 185.59 0 -0.18(-0.10%)
Dec 30, 2015 186.26 186.53 185.20 185.77 637,598 -1.46(-0.78%)
Dec 29, 2015 185.89 187.45 185.28 187.23 866,502 +2.18(+1.18%)
Dec 28, 2015 184.25 185.20 182.39 185.05 589,148 +0.55(+0.30%)
Dec 24, 2015 184.50 184.50 184.50 0 +0.40(+0.22%)
Dec 23, 2015 183.58 184.45 182.76 184.10 777,789 +0.96(+0.52%)
Dec 22, 2015 183.15 183.34 180.83 183.14 1,089,670 +1.17(+0.64%)
Dec 21, 2015 181.39 182.10 180.41 181.97 1,117,919 +0.84(+0.46%)
Dec 18, 2015 184.29 184.29 180.57 181.13 2,948,436 -3.38(-1.83%)
Dec 17, 2015 184.98 186.29 183.85 184.51 1,098,196 -0.55(-0.30%)
Dec 16, 2015 182.15 185.61 181.29 185.06 2,176,638 +3.98(+2.20%)
Dec 15, 2015 179.71 182.66 179.31 181.08 1,401,258 +2.27(+1.27%)
Dec 14, 2015 181.57 181.65 177.87 178.81 1,881,150 -1.69(-0.94%)
Dec 11, 2015 181.87 183.11 178.87 180.50 2,344,434 -3.01(-1.64%)
Dec 10, 2015 183.86 184.82 183.00 183.51 1,370,443 -0.41(-0.22%)
Dec 09, 2015 184.27 186.55 183.54 183.92 1,661,865 -0.96(-0.52%)
Dec 08, 2015 185.02 186.65 184.07 184.88 1,241,302 -0.73(-0.39%)
Dec 07, 2015 184.04 186.76 183.68 185.61 1,929,010 +0.42(+0.23%)
Dec 04, 2015 182.04 185.19 181.38 185.19 1,810,432 +3.81(+2.10%)
Dec 03, 2015 184.63 185.41 180.80 181.38 1,987,702 -3.24(-1.75%)
Dec 02, 2015 186.21 186.45 184.58 184.62 2,201,761 -1.88(-1.01%)
Dec 01, 2015 185.86 187.26 185.02 186.50 1,108,301 +1.73(+0.94%)
Nov 30, 2015 185.43 185.77 183.59 184.77 1,334,734 -0.49(-0.26%)
Nov 27, 2015 184.04 185.88 183.47 185.26 283,321 +1.46(+0.79%)
Nov 25, 2015 183.80 183.80 183.80 0 +0.15(+0.08%)
Nov 24, 2015 183.38 185.61 182.90 183.65 856,433 -0.77(-0.42%)
Nov 23, 2015 184.42 1,229,452 -0.08(-0.04%)
Nov 20, 2015 184.54 185.07 183.77 184.50 1,653,987 +0.50(+0.27%)
Nov 19, 2015 185.75 185.75 178.45 184.00 1,563,086 -0.79(-0.43%)
Nov 18, 2015 184.13 184.96 183.77 184.79 1,386,142 +0.79(+0.43%)
Nov 17, 2015 186.00 186.00 183.75 184.00 1,197,120 -1.84(-0.99%)
Nov 16, 2015 185.32 185.87 184.06 185.84 1,009,219 +0.41(+0.22%)
Nov 13, 2015 187.91 190.20 185.35 185.43 1,780,645 -3.51(-1.86%)
Nov 12, 2015 188.95 189.37 187.93 188.94 801,120 -0.46(-0.24%)
Nov 11, 2015 190.14 190.21 188.26 189.40 538,833 +0.09(+0.05%)
Nov 10, 2015 187.90 189.75 187.05 189.31 1,114,184 +1.48(+0.79%)
Nov 09, 2015 187.60 188.76 186.42 187.83 869,137 -0.26(-0.14%)
Nov 06, 2015 187.57 188.81 186.97 188.09 1,051,764 +0.41(+0.22%)
Nov 05, 2015 187.75 189.21 186.85 187.68 1,621,584 -0.97(-0.51%)
Nov 04, 2015 189.54 190.40 188.38 188.65 1,159,409 -0.66(-0.35%)
Nov 03, 2015 186.70 189.37 185.72 189.31 1,603,285 +1.90(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.