Charter Communications, Inc. (4CHTR.TI)
TLO - TLO Delayed price. Currency in EUR
Add to watchlist
At close: 11:02AM CEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | - |
| 28 May 2024 | 252.70 | 258.00 | 252.70 | 248.85 | 248.85 | 26 |
| 27 May 2024 | 251.05 | 251.05 | 251.05 | 251.05 | 251.05 | - |
| 24 May 2024 | 247.30 | 247.30 | 247.30 | 247.90 | 247.90 | 10 |
| 23 May 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | - |
| 22 May 2024 | 247.50 | 247.50 | 247.50 | 250.40 | 250.40 | 10 |
| 21 May 2024 | 252.15 | 252.15 | 252.15 | 252.15 | 252.15 | - |
| 20 May 2024 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | - |
| 17 May 2024 | 251.45 | 251.45 | 251.45 | 251.45 | 251.45 | - |
| 16 May 2024 | 251.95 | 251.95 | 251.95 | 251.95 | 251.95 | - |
| 15 May 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | - |
| 14 May 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - |
| 13 May 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | - |
| 10 May 2024 | 256.05 | 256.05 | 256.05 | 256.05 | 256.05 | - |
| 09 May 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - |
| 08 May 2024 | 260.45 | 260.45 | 260.45 | 260.45 | 260.45 | - |
| 07 May 2024 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | - |
| 06 May 2024 | 252.95 | 252.95 | 252.95 | 252.95 | 252.95 | - |
| 03 May 2024 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | - |
| 02 May 2024 | 244.95 | 244.95 | 244.95 | 244.95 | 244.95 | - |
| 30 Apr 2024 | 241.85 | 241.85 | 241.85 | 241.85 | 241.85 | - |
| 29 Apr 2024 | 243.65 | 243.65 | 243.65 | 243.65 | 243.65 | - |
| 26 Apr 2024 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | - |
| 25 Apr 2024 | 241.15 | 241.15 | 241.15 | 241.15 | 241.15 | - |
| 24 Apr 2024 | 246.55 | 246.55 | 246.55 | 246.55 | 246.55 | - |
| 23 Apr 2024 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | - |
| 22 Apr 2024 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | - |
| 19 Apr 2024 | 245.85 | 245.85 | 245.85 | 245.85 | 245.85 | - |
| 18 Apr 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | - |
| 17 Apr 2024 | 243.05 | 243.05 | 243.05 | 243.05 | 243.05 | - |
| 16 Apr 2024 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | - |
| 15 Apr 2024 | 244.05 | 244.05 | 244.05 | 244.05 | 244.05 | - |
| 12 Apr 2024 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | - |
| 11 Apr 2024 | 245.65 | 245.65 | 245.65 | 245.65 | 245.65 | - |
| 10 Apr 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | - |
| 09 Apr 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | - |
| 08 Apr 2024 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | - |
| 05 Apr 2024 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | - |
| 04 Apr 2024 | 254.45 | 254.45 | 254.45 | 254.45 | 254.45 | - |
| 03 Apr 2024 | 253.55 | 253.55 | 253.55 | 253.55 | 253.55 | - |
| 02 Apr 2024 | 258.55 | 258.55 | 258.55 | 258.55 | 258.55 | - |
| 28 Mar 2024 | 266.05 | 266.05 | 266.05 | 266.05 | 266.05 | - |
| 27 Mar 2024 | 266.85 | 266.85 | 266.85 | 266.85 | 266.85 | - |
| 26 Mar 2024 | 267.45 | 267.45 | 267.45 | 267.45 | 267.45 | - |
| 25 Mar 2024 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | - |
| 22 Mar 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | - |
| 21 Mar 2024 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | - |
| 20 Mar 2024 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | - |
| 19 Mar 2024 | 273.05 | 273.05 | 273.05 | 273.05 | 273.05 | - |
| 18 Mar 2024 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | - |
| 15 Mar 2024 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - |
| 14 Mar 2024 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | - |
| 13 Mar 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| 12 Mar 2024 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | - |
| 11 Mar 2024 | 269.15 | 269.15 | 269.15 | 269.15 | 269.15 | - |
| 08 Mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| 07 Mar 2024 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | - |
| 06 Mar 2024 | 252.85 | 252.85 | 252.85 | 252.85 | 252.85 | - |
| 05 Mar 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | - |
| 04 Mar 2024 | 260.35 | 260.35 | 260.35 | 260.35 | 260.35 | - |
| 01 Mar 2024 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | - |
| 29 Feb 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | - |
| 28 Feb 2024 | 267.05 | 267.05 | 267.05 | 267.05 | 267.05 | - |
| 27 Feb 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
| 26 Feb 2024 | 279.65 | 279.65 | 279.65 | 279.65 | 279.65 | - |
| 23 Feb 2024 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | - |
| 22 Feb 2024 | 267.75 | 267.75 | 267.75 | 267.75 | 267.75 | - |
| 21 Feb 2024 | 267.65 | 267.65 | 267.65 | 267.05 | 267.05 | 38 |
| 20 Feb 2024 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | - |
| 19 Feb 2024 | 272.65 | 272.65 | 272.65 | 272.65 | 272.65 | - |
| 16 Feb 2024 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - |
| 15 Feb 2024 | 272.15 | 272.15 | 272.15 | 272.15 | 272.15 | - |
| 14 Feb 2024 | 270.15 | 270.15 | 270.15 | 270.15 | 270.15 | - |
| 13 Feb 2024 | 272.55 | 272.55 | 272.55 | 272.55 | 272.55 | - |
| 12 Feb 2024 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | - |
| 09 Feb 2024 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | - |
| 08 Feb 2024 | 263.40 | 263.40 | 263.40 | 260.95 | 260.95 | 2 |
| 07 Feb 2024 | 265.55 | 265.55 | 265.55 | 265.55 | 265.55 | - |
| 06 Feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| 05 Feb 2024 | 284.85 | 284.85 | 284.85 | 287.95 | 287.95 | 5 |
| 02 Feb 2024 | 302.40 | 302.40 | 302.40 | 302.40 | 302.40 | - |
| 01 Feb 2024 | 344.85 | 344.85 | 344.85 | 344.85 | 344.85 | - |
| 31 Jan 2024 | 345.85 | 345.85 | 345.85 | 345.85 | 345.85 | - |
| 30 Jan 2024 | 349.05 | 349.05 | 349.05 | 349.05 | 349.05 | - |
| 29 Jan 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 347.70 | - |
| 26 Jan 2024 | 346.65 | 346.65 | 346.65 | 346.65 | 346.65 | - |
| 25 Jan 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 343.05 | 343.05 | 343.05 | 343.05 | 343.05 | - |
| 19 Jan 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| 18 Jan 2024 | 333.85 | 333.85 | 333.85 | 333.85 | 333.85 | - |
| 17 Jan 2024 | 334.80 | 334.80 | 334.80 | 334.80 | 334.80 | - |
| 16 Jan 2024 | 335.40 | 335.40 | 335.40 | 335.40 | 335.40 | - |
| 15 Jan 2024 | 332.20 | 332.20 | 332.20 | 332.20 | 332.20 | - |
| 12 Jan 2024 | 336.25 | 336.25 | 336.25 | 336.25 | 336.25 | - |
| 11 Jan 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - |
| 10 Jan 2024 | 337.55 | 337.55 | 337.55 | 337.55 | 337.55 | - |
| 09 Jan 2024 | 335.45 | 335.45 | 335.45 | 335.45 | 335.45 | - |
| 08 Jan 2024 | 338.40 | 338.40 | 338.40 | 338.40 | 338.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.