|
Closing price on 10/23/2017
|
|
| Open |
134.00 |
| High |
146.90 |
| Low |
134.00 |
| Volume |
28,050 |
| Split-adjusted Price |
11.77 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2017
|
+12.90 / +9.63%
|
134.00
|
146.90
|
134.00
|
146.90
|
143.67
|
11.77
|
28,050
|
|
|
10/20/2017
|
+7.00 / +5.51%
|
127.80
|
134.00
|
127.60
|
134.00
|
130.03
|
10.74
|
21,000
|
|
|
10/19/2017
|
+1.00 / +0.79%
|
128.00
|
128.00
|
127.00
|
127.00
|
127.08
|
10.18
|
14,330
|
|
|
10/18/2017
|
+1.00 / +0.80%
|
125.00
|
128.00
|
125.00
|
126.00
|
125.60
|
10.10
|
40,295
|
|
|
10/17/2017
|
-1.50 / -1.19%
|
126.50
|
126.50
|
123.00
|
125.00
|
125.55
|
10.02
|
8,000
|
|
|
10/16/2017
|
-1.70 / -1.33%
|
128.20
|
128.30
|
126.50
|
126.50
|
127.83
|
10.14
|
6,100
|
|
|
10/13/2017
|
-1.80 / -1.38%
|
130.00
|
130.00
|
128.20
|
128.20
|
129.65
|
10.27
|
16,450
|
|
|
10/12/2017
|
-3.00 / -2.26%
|
133.00
|
133.00
|
130.00
|
130.00
|
130.72
|
10.42
|
2,953
|
|
|
10/11/2017
|
-0.80 / -0.60%
|
133.00
|
133.00
|
133.00
|
133.00
|
133.00
|
10.66
|
105
|
|
|
10/10/2017
|
+3.50 / +2.69%
|
132.00
|
133.80
|
131.90
|
133.80
|
132.88
|
10.72
|
439
|
|
|
10/9/2017
|
-0.80 / -0.61%
|
128.00
|
131.80
|
128.00
|
130.30
|
130.89
|
10.44
|
1,500
|
|
|
10/6/2017
|
+0.10 / +0.08%
|
131.10
|
132.00
|
131.00
|
131.10
|
131.18
|
10.51
|
4,269
|
|
|
10/5/2017
|
-0.50 / -0.38%
|
133.90
|
134.00
|
131.00
|
131.00
|
131.42
|
10.50
|
3,146
|
|
|
10/4/2017
|
-1.50 / -1.13%
|
131.10
|
133.00
|
131.10
|
131.50
|
131.88
|
10.54
|
3,122
|
|
|
10/3/2017
|
-2.10 / -1.55%
|
134.00
|
134.00
|
130.00
|
133.00
|
132.23
|
10.66
|
17,505
|
|
|
10/2/2017
|
-1.90 / -1.39%
|
134.00
|
136.90
|
134.00
|
135.10
|
135.95
|
10.83
|
1,900
|
|
|
9/29/2017
|
-0.90 / -0.65%
|
137.00
|
137.00
|
137.00
|
137.00
|
137.00
|
10.98
|
100
|
|
|
9/28/2017
|
+1.40 / +1.03%
|
136.00
|
137.90
|
134.00
|
137.90
|
135.27
|
11.05
|
2,325
|
|
|
9/27/2017
|
-0.80 / -0.58%
|
137.00
|
137.00
|
136.50
|
136.50
|
136.80
|
10.94
|
1,980
|
|
|
9/26/2017
|
-1.70 / -1.22%
|
138.50
|
138.60
|
137.30
|
137.30
|
138.24
|
11.00
|
3,880
|
|
|
9/25/2017
|
-1.90 / -1.35%
|
142.00
|
142.00
|
138.50
|
139.00
|
139.61
|
11.14
|
3,035
|
|
|
9/22/2017
|
+3.10 / +2.25%
|
138.50
|
140.90
|
138.50
|
140.90
|
139.19
|
11.29
|
3,806
|
|
|
9/21/2017
|
+0.80 / +0.58%
|
138.00
|
138.00
|
137.80
|
137.80
|
137.97
|
11.04
|
841
|
|
|
9/20/2017
|
+2.30 / +1.71%
|
135.00
|
137.00
|
135.00
|
137.00
|
135.25
|
10.98
|
3,720
|
|
|
9/19/2017
|
-0.50 / -0.37%
|
133.00
|
134.70
|
133.00
|
134.70
|
133.49
|
10.79
|
11,670
|
|
|
9/18/2017
|
0.00 / 0.00%
|
135.30
|
135.30
|
135.00
|
135.20
|
135.10
|
10.83
|
1,510
|
|
|
9/15/2017
|
-0.80 / -0.59%
|
136.30
|
136.30
|
135.20
|
135.20
|
135.71
|
10.83
|
765
|
|
|
9/14/2017
|
0.00 / 0.00%
|
135.00
|
136.30
|
134.50
|
136.00
|
136.04
|
10.90
|
12,831
|
|
|
9/13/2017
|
-2.00 / -1.45%
|
137.90
|
137.90
|
136.00
|
136.00
|
136.59
|
10.90
|
7,850
|
|
|
9/12/2017
|
-1.70 / -1.22%
|
139.00
|
139.70
|
138.00
|
138.00
|
139.33
|
11.06
|
9,600
|
|
|