Time Warner Stock Price History (NYSE:TWX)

Add to My Stocks
$100.2 $0.16 (0.16%) TWX stock closing price Apr 26, 2017 (Closing)

We provide 10 years stock price history for free. You can download Time Warner stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Time Warner P/E ratio, and PS ratio.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-26100.25100.49100.10100.20516606720.282.64
2017-04-2599.84100.6099.79100.04352842320.252.63
2017-04-24100.03100.3599.7899.96176632520.242.63
2017-04-2199.78100.0099.4799.84356518020.212.63
2017-04-20100.00100.4599.66100.00391132620.242.63
2017-04-1999.83100.0099.69100.00366420020.242.63
2017-04-1899.0499.8498.9999.65352725520.172.62
2017-04-1798.4499.1998.2599.17299020020.082.61
2017-04-1398.7998.9798.0898.26179242719.892.59
2017-04-1298.9398.9798.4498.75192856319.992.60
2017-04-1198.5398.7498.2598.72215032619.982.60
2017-04-1098.4998.9098.4598.69228599419.982.60
2017-04-0798.1998.7698.0398.46249559819.932.59
2017-04-0698.4498.5898.0698.30297555919.902.59
2017-04-0598.4298.8798.1898.37292817419.912.59
2017-04-0498.0098.3497.9298.28302304819.902.59
2017-04-0397.9398.2397.7398.00325164519.842.58
2017-03-3197.7998.2297.5197.71350951119.782.57
2017-03-3097.4098.0897.2198.04244744419.852.58
2017-03-2997.2297.7097.1097.47219479319.732.57
2017-03-2897.1897.5096.8897.32271178819.702.56
2017-03-2797.4597.4996.9297.36193857119.712.56
2017-03-2497.2297.7797.0097.51160216219.742.57
2017-03-2396.9397.6196.6697.18222800219.672.56
2017-03-2297.5997.8296.5796.84274226419.602.55
2017-03-2198.4498.5097.3197.47371442819.732.57
2017-03-2098.5298.6698.1398.28242688019.902.59
2017-03-1798.4998.6398.1698.56451996519.952.59
2017-03-1698.4699.1198.3398.46361227619.932.59
2017-03-1598.5998.8298.2698.74282163319.992.60
2017-03-1498.6598.6998.2998.36165733019.912.59
2017-03-1398.6698.7898.4298.62241285919.962.60
2017-03-1098.6398.8598.4698.60355102319.962.60
2017-03-0998.7198.7798.4298.45293166919.932.59
2017-03-0898.2198.8398.1498.51303883819.942.59
2017-03-0798.0798.4897.8998.24356112219.892.59
2017-03-0698.3198.5897.9798.09345475619.862.58
2017-03-0399.0099.0798.5498.73242839319.992.60
2017-03-0298.8799.1498.5598.96225234020.032.60
2017-03-0198.6299.2998.4298.90391169320.022.60
2017-02-2897.8698.5697.8698.21336761419.882.58
2017-02-2796.9298.4796.7598.20470454019.882.58
2017-02-2496.2797.2896.2097.28248781119.692.56
2017-02-2396.1597.0795.9897.06412941519.652.55
2017-02-2296.2796.6096.2296.32432247119.502.54
2017-02-2196.3196.5996.0096.42472111719.522.54
2017-02-200.000.000.0096.480N/AN/A
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
2017-02-1096.2996.6196.2096.58222472119.552.54
2017-02-0996.6096.7096.2096.37237611119.512.54
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
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 100.2 Apr 26,2017
Min Stock Price 33.76 Jun 01,2012
Avg Stock Price 69.79

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 17.12

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 2.07

TWX Industry Peers

Company Price Change (%)
Walt Disney (DIS)115.580.4 (0.35%)
Cbs Corporation (CBS.A)67.450.7 (1.05%)
Twenty-first Century Fox (FOXA)30.740.13 (0.42%)
Amazon (AMZN)909.291.67 (0.18%)
Cbs Corp (CBS)66.910.5 (0.75%)
Viacom Inc (VIAB)43.380.43 (1%)
Comcast (CMCSA)38.790.3 (0.78%)

We provide Time Warner historical quotes along with PE ratio and PS ratio for doing Time Warner fundamental analysis. The price and volume changes on a daily basis is provided in the Time Warner stock price history. A large fluctuation in price and volume indicates a highly volatile stock. TWX saw a high of 100.49, and a low of 100.1 on last trading day. Looking at Time Warner stock market history data, the P/S ratio was at a low of 0.46 on 30 Mar, 2009. .