|
Closing price on 11/1/2018
|
|
| Open |
105.00 |
| High |
111.00 |
| Low |
105.00 |
| Volume |
224,200 |
| Split-adjusted Price |
18.08 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2018
|
+2.60 / +2.49%
|
105.00
|
111.00
|
105.00
|
107.10
|
108.98
|
18.08
|
224,200
|
|
|
10/31/2018
|
+2.80 / +2.75%
|
102.00
|
107.00
|
95.00
|
104.50
|
102.78
|
17.64
|
232,600
|
|
|
10/30/2018
|
-11.30 / -10.00%
|
115.00
|
115.00
|
101.70
|
101.70
|
104.22
|
17.17
|
272,800
|
|
|
10/29/2018
|
-5.00 / -4.24%
|
118.00
|
118.00
|
112.60
|
113.00
|
114.46
|
19.08
|
38,800
|
|
|
10/26/2018
|
-3.00 / -2.48%
|
122.90
|
123.00
|
114.00
|
118.00
|
118.59
|
19.92
|
68,400
|
|
|
10/25/2018
|
-2.00 / -1.63%
|
122.00
|
123.10
|
113.80
|
121.00
|
119.04
|
20.43
|
86,300
|
|
|
10/24/2018
|
-8.00 / -6.11%
|
130.00
|
130.00
|
123.00
|
123.00
|
127.25
|
20.77
|
59,200
|
|
|
10/23/2018
|
-1.80 / -1.36%
|
130.10
|
132.40
|
128.10
|
131.00
|
129.50
|
22.12
|
30,500
|
|
|
10/22/2018
|
-0.20 / -0.15%
|
133.00
|
134.00
|
129.10
|
132.80
|
131.19
|
22.42
|
19,900
|
|
|
10/19/2018
|
+2.00 / +1.53%
|
130.00
|
136.50
|
124.90
|
133.00
|
129.22
|
22.46
|
66,800
|
|
|
10/18/2018
|
-12.50 / -8.71%
|
143.40
|
143.50
|
131.00
|
131.00
|
137.64
|
22.12
|
102,600
|
|
|
10/17/2018
|
-0.30 / -0.21%
|
143.90
|
146.80
|
143.20
|
143.50
|
144.34
|
24.23
|
22,900
|
|
|
10/16/2018
|
-0.40 / -0.28%
|
143.00
|
148.00
|
143.00
|
143.80
|
144.17
|
24.28
|
20,000
|
|
|
10/15/2018
|
0.00 / 0.00%
|
144.50
|
145.00
|
143.50
|
144.20
|
144.01
|
24.35
|
9,900
|
|
|
10/12/2018
|
-1.80 / -1.23%
|
145.00
|
146.00
|
143.00
|
144.20
|
144.33
|
24.35
|
45,500
|
|
|
10/11/2018
|
-4.00 / -2.67%
|
140.00
|
155.00
|
140.00
|
146.00
|
146.69
|
24.65
|
106,300
|
|
|
10/10/2018
|
+5.50 / +3.81%
|
144.50
|
151.00
|
143.90
|
150.00
|
147.66
|
25.33
|
45,800
|
|
|
10/9/2018
|
+1.50 / +1.05%
|
143.50
|
145.00
|
143.00
|
144.50
|
143.79
|
24.40
|
32,400
|
|
|
10/8/2018
|
-2.40 / -1.65%
|
145.00
|
146.00
|
142.00
|
143.00
|
143.71
|
24.14
|
18,400
|
|
|
10/5/2018
|
+5.40 / +3.86%
|
140.00
|
147.50
|
140.00
|
145.40
|
143.79
|
24.55
|
81,300
|
|
|
10/4/2018
|
-0.40 / -0.28%
|
139.00
|
140.90
|
139.00
|
140.00
|
140.03
|
23.64
|
11,200
|
|
|
10/3/2018
|
-0.10 / -0.07%
|
139.00
|
141.90
|
139.00
|
140.40
|
140.08
|
23.70
|
11,100
|
|
|
10/2/2018
|
-3.20 / -2.23%
|
142.00
|
142.00
|
139.00
|
140.50
|
140.08
|
23.72
|
30,500
|
|
|
10/1/2018
|
+4.20 / +3.01%
|
139.50
|
144.80
|
139.50
|
143.70
|
141.92
|
24.26
|
26,400
|
|
|
9/28/2018
|
-3.50 / -2.45%
|
143.00
|
146.00
|
138.10
|
139.50
|
141.87
|
23.55
|
38,800
|
|
|
9/27/2018
|
+7.10 / +5.22%
|
133.00
|
143.00
|
133.00
|
143.00
|
138.67
|
24.14
|
95,300
|
|
|
9/26/2018
|
+5.00 / +3.82%
|
130.00
|
136.00
|
129.00
|
135.90
|
134.11
|
22.94
|
94,600
|
|
|
9/25/2018
|
+11.90 / +10.00%
|
119.30
|
130.90
|
119.00
|
130.90
|
125.65
|
22.10
|
45,600
|
|
|
9/24/2018
|
0.00 / 0.00%
|
124.00
|
124.00
|
119.00
|
119.00
|
119.91
|
20.09
|
24,700
|
|
|
9/21/2018
|
-0.40 / -0.32%
|
125.40
|
126.00
|
124.60
|
124.90
|
124.97
|
20.09
|
13,800
|
|
|