Time Warner Stock Price History (NYSE:TWX)

Add to My Stocks
$96.48 $0.09 (0.09%) TWX stock closing price Feb 17, 2017 (Closing)

Time Warner stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Time Warner P/E ratio data for the stock. The Time Warner stock price history chart shows that the stock price was at a low of 18.23 on 30 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-1796.1196.4896.0996.48399166719.532.54
2017-02-1696.2696.4396.0096.39330988819.512.54
2017-02-1596.1296.4195.9696.32396539119.502.54
2017-02-1496.0196.5595.9296.39423968719.512.54
2017-02-1396.4596.5595.9096.07362938119.452.53
2017-02-1096.2996.6196.2096.58222472117.162.63
2017-02-0996.6096.7096.2096.37237611117.122.62
2017-02-0896.8996.9896.1496.60387981517.162.63
2017-02-0796.3796.4996.0096.22387736717.092.62
2017-02-0695.6596.4495.6596.36252908017.122.62
2017-02-0395.7296.1095.6595.87247620217.032.61
2017-02-0296.6596.8495.4995.63414802816.992.60
2017-02-0196.7597.3596.3596.72561104417.182.63
2017-01-3196.4596.9996.2496.85258911617.202.64
2017-01-3096.3996.9595.9696.62390701217.162.63
2017-01-2796.0096.3895.7796.38272071917.122.62
2017-01-2695.7096.1295.4096.08413184617.072.62
2017-01-2596.2296.4595.6595.72332089917.002.61
2017-01-2496.7996.9095.9596.35316453717.112.62
2017-01-2396.0796.9795.8296.77287876717.192.64
2017-01-2095.8996.4995.2496.11496525017.072.62
2017-01-1995.0295.7794.8695.69486741217.002.61
2017-01-1894.7595.4794.3195.11625146816.892.59
2017-01-1793.9194.9193.5594.87509580416.852.58
2017-01-160.000.000.0094.140N/AN/A
2017-01-1393.6894.4193.5094.14316240716.722.56
2017-01-1293.9894.4093.4593.85578080816.672.56
2017-01-1193.0994.2592.6593.68525939516.642.55
2017-01-1093.6994.2393.0493.40529580416.592.54
2017-01-0994.4094.9593.3293.55504192816.622.55
2017-01-0694.9595.7294.5994.75744278216.832.58
2017-01-0596.5196.7993.0595.091292923516.892.59
2017-01-0496.9897.2196.5296.71356906817.182.63
2017-01-0396.9097.1996.1396.76409390317.192.63
2017-01-020.000.000.0096.530N/AN/A
2016-12-3096.9897.1096.0296.53263271217.152.63
2016-12-2996.3096.7096.1096.69137260117.172.63
2016-12-2896.7696.8696.1596.22179202917.092.62
2016-12-2796.4396.8896.1896.74154737917.182.63
2016-12-260.000.000.0096.410N/AN/A
2016-12-2396.0896.5295.8796.41166828417.122.63
2016-12-2295.8396.5795.6796.46283819217.132.63
2016-12-2195.5696.2095.3095.99308876117.052.61
2016-12-2095.1995.8695.1095.73315005617.002.61
2016-12-1994.4995.3094.0195.08347013816.892.59
2016-12-1695.3895.4594.7594.80837206116.842.58
2016-12-1594.4895.6894.4895.32326344816.932.60
2016-12-1494.5895.0894.5194.65230079416.812.58
2016-12-1394.8895.2994.6294.67285475216.822.58
2016-12-1295.3595.3594.4494.67536057016.822.58
2016-12-0994.3095.2694.2495.23513403316.922.59
2016-12-0893.6494.6493.5594.55552315716.792.57
2016-12-0793.8394.1793.3993.98743688316.692.56
2016-12-0693.3294.1093.3093.90586172316.682.56
2016-12-0594.0894.2693.3093.34414550116.582.54
2016-12-0294.1894.5993.4293.80383797116.662.55
2016-12-0191.9494.4491.7194.14673911916.722.56
2016-11-3092.5092.7591.8291.82447647416.312.50
2016-11-2992.7493.4292.6392.91297740116.502.53
2016-11-2892.3693.2692.3492.90531810416.502.53
2016-11-2592.6893.3092.6193.20124930316.552.54
2016-11-240.000.000.0092.780N/AN/A
2016-11-2392.1292.8692.0692.78339006716.482.53
2016-11-2291.5392.9591.5092.33503708616.402.51
2016-11-2191.4891.9491.2491.56376174516.262.49
2016-11-1890.6491.6690.2991.35476900816.232.49
2016-11-1789.7890.7989.7090.69789040616.112.47
2016-11-1688.6589.2688.3088.95475457815.802.42
2016-11-1586.6688.9886.5988.67768037615.752.41
2016-11-1486.7887.1486.4786.80378370515.422.36
2016-11-1186.1887.0085.7786.80382806815.422.36
2016-11-1086.5686.8585.2286.33790274515.332.35
2016-11-0985.5087.3385.4586.601227157515.382.36
2016-11-0887.8188.0487.2487.87522708915.612.39
2016-11-0787.5587.9286.8987.74643814715.582.39
2016-11-0487.3687.4286.2286.42752125215.352.35
2016-11-0387.2287.6786.7687.15690876115.482.37
2016-11-0288.9588.9787.1687.281176629117.352.45
2016-11-0188.9889.0087.9288.25670400417.552.48
2016-10-3188.4588.9988.0088.99578420317.692.50
2016-10-2888.4888.9987.1987.47787310417.392.46
2016-10-2788.9789.1487.7088.30995956217.562.48
2016-10-2687.0289.3187.0088.701865641617.632.49
2016-10-2587.1287.4786.8387.161674197717.332.45
2016-10-2487.5088.0086.0786.744698125217.252.44
2016-10-2183.3194.4483.3189.485221580017.792.52
2016-10-2079.2386.7578.8182.991335327516.502.33
2016-10-1979.5679.8979.2379.24245247915.752.23
2016-10-1879.3079.9379.2079.51258142415.812.24
Get more Data

Time Warner Stock Chart

View TWX PE ratio, PS ratio stocks charts and compare with peers.
TWX Chart
Note: Compare Time Warner stock price history with the index and industry peers.

Time Warner Historical Prices: Past 5 years

Max Stock Price 96.85 Jan 31,2017
Min Stock Price 33.76 Jun 01,2012
Avg Stock Price 67.55

Time Warner Historical PE ratio: Past 5 years

Max PE Ratio 22.47 Jul 16,2015
Min PE Ratio 12.41 Jun 01,2012
Avg PE Ratio 16.88

Time Warner Historical PS ratio: Past 5 years

Max PS Ratio 2.73 Jul 16,2015
Min PS Ratio 1.12 Jun 01,2012
Avg PS Ratio 2.02

TWX Industry Peers

Company Price Change (%)
Walt Disney (DIS)110.060.65 (0.59%)
Cbs Corporation (CBS.A)67.141.09 (1.65%)
Twenty-first Century Fox (FOXA)30.350.16 (0.52%)
Amazon (AMZN)845.070.93 (0.11%)
Cbs Corp (CBS)65.690.27 (0.41%)
Viacom Inc (VIAB)43.990.17 (0.38%)
Comcast (CMCSA)75.320.67 (0.88%)

Time Warner historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Time Warner stock analysis. Time Warner stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. TWX saw an opening price of 96.11, and a closing price of 96.48 on 17 Feb, 2017. Looking at Time Warner stock market history data, the P/S ratio was at a low of 0.46 on 30 Mar, 2009. .