|
Closing price on 11/21/2017
|
|
| Open |
147.20 |
| High |
148.00 |
| Low |
144.00 |
| Volume |
17,045 |
| Split-adjusted Price |
11.56 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2017
|
-4.80 / -3.22%
|
147.20
|
148.00
|
144.00
|
144.30
|
146.02
|
11.56
|
17,045
|
|
|
11/20/2017
|
-4.90 / -3.18%
|
153.50
|
153.50
|
149.10
|
149.10
|
150.23
|
11.95
|
10,748
|
|
|
11/17/2017
|
-0.50 / -0.32%
|
154.00
|
154.00
|
152.00
|
154.00
|
152.49
|
12.34
|
5,710
|
|
|
11/16/2017
|
-1.50 / -0.96%
|
154.40
|
156.00
|
154.20
|
154.50
|
155.07
|
12.38
|
11,930
|
|
|
11/15/2017
|
+4.00 / +2.63%
|
152.50
|
157.00
|
152.50
|
156.00
|
154.98
|
12.50
|
15,958
|
|
|
11/14/2017
|
-6.00 / -3.80%
|
158.00
|
158.00
|
149.50
|
152.00
|
151.32
|
12.18
|
51,376
|
|
|
11/13/2017
|
-4.50 / -2.77%
|
162.50
|
162.50
|
158.00
|
158.00
|
159.72
|
12.66
|
27,514
|
|
|
11/10/2017
|
-3.50 / -2.11%
|
164.10
|
165.00
|
161.00
|
162.50
|
163.02
|
13.02
|
22,737
|
|
|
11/9/2017
|
-1.00 / -0.60%
|
165.00
|
168.00
|
165.00
|
166.00
|
165.73
|
13.30
|
19,269
|
|
|
11/8/2017
|
+2.10 / +1.27%
|
164.00
|
169.00
|
164.00
|
167.00
|
166.81
|
13.38
|
19,215
|
|
|
11/7/2017
|
-2.90 / -1.73%
|
168.00
|
168.00
|
164.40
|
164.90
|
165.06
|
13.21
|
14,170
|
|
|
11/6/2017
|
+3.40 / +2.07%
|
164.50
|
168.00
|
161.30
|
167.80
|
164.20
|
13.45
|
30,440
|
|
|
11/3/2017
|
-5.10 / -3.01%
|
169.00
|
169.00
|
160.20
|
164.40
|
165.66
|
13.17
|
50,123
|
|
|
11/2/2017
|
-0.50 / -0.29%
|
172.50
|
175.00
|
168.10
|
169.50
|
171.31
|
13.58
|
37,196
|
|
|
11/1/2017
|
+7.10 / +4.36%
|
179.00
|
179.00
|
168.00
|
170.00
|
171.52
|
13.62
|
90,628
|
|
|
10/31/2017
|
+14.80 / +9.99%
|
150.00
|
162.90
|
150.00
|
162.90
|
162.85
|
13.05
|
30,469
|
|
|
10/30/2017
|
+5.20 / +3.64%
|
143.50
|
150.00
|
143.50
|
148.10
|
147.83
|
11.87
|
45,021
|
|
|
10/27/2017
|
-1.70 / -1.18%
|
144.60
|
144.60
|
142.00
|
142.90
|
143.66
|
11.45
|
10,120
|
|
|
10/26/2017
|
+0.60 / +0.42%
|
144.00
|
144.60
|
144.00
|
144.60
|
144.35
|
11.59
|
3,680
|
|
|
10/25/2017
|
-5.00 / -3.36%
|
149.00
|
149.00
|
143.00
|
144.00
|
145.80
|
11.54
|
17,596
|
|
|
10/24/2017
|
+2.10 / +1.43%
|
148.00
|
156.00
|
147.00
|
149.00
|
149.97
|
11.94
|
37,480
|
|
|
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
|
|
|