|
Closing price on 11/7/2016
|
|
| Open |
165.00 |
| High |
179.00 |
| Low |
165.00 |
| Volume |
20,615 |
| Split-adjusted Price |
12.21 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2016
|
+10.10 / +6.09%
|
165.00
|
179.00
|
165.00
|
176.00
|
174.17
|
12.21
|
20,615
|
|
|
11/4/2016
|
+1.00 / +0.61%
|
164.00
|
165.90
|
160.00
|
165.90
|
162.84
|
11.51
|
19,838
|
|
|
11/3/2016
|
+6.10 / +3.84%
|
159.00
|
165.00
|
158.90
|
164.90
|
160.95
|
11.44
|
13,142
|
|
|
11/2/2016
|
+4.50 / +2.92%
|
155.00
|
163.00
|
155.00
|
158.80
|
159.59
|
11.01
|
25,865
|
|
|
11/1/2016
|
+6.90 / +4.68%
|
162.10
|
162.10
|
153.00
|
154.30
|
156.90
|
10.70
|
44,550
|
|
|
10/31/2016
|
+13.40 / +10.00%
|
147.40
|
147.40
|
147.40
|
147.40
|
147.40
|
10.22
|
45,012
|
|
|
10/28/2016
|
-1.00 / -0.74%
|
132.60
|
136.30
|
132.60
|
134.00
|
135.57
|
9.29
|
6,398
|
|
|
10/27/2016
|
+7.00 / +5.47%
|
127.90
|
135.00
|
127.90
|
135.00
|
130.83
|
9.36
|
13,580
|
|
|
10/26/2016
|
-6.00 / -4.48%
|
134.00
|
134.00
|
128.00
|
128.00
|
130.52
|
8.88
|
10,350
|
|
|
10/25/2016
|
-2.30 / -1.69%
|
135.00
|
136.30
|
132.00
|
134.00
|
134.36
|
9.29
|
28,310
|
|
|
10/24/2016
|
-2.00 / -1.45%
|
137.80
|
137.80
|
136.20
|
136.30
|
136.73
|
9.45
|
12,550
|
|
|
10/21/2016
|
0.00 / 0.00%
|
138.30
|
139.70
|
138.30
|
138.30
|
138.35
|
9.59
|
7,700
|
|
|
10/20/2016
|
+2.50 / +1.84%
|
135.80
|
140.50
|
134.00
|
138.30
|
137.72
|
9.59
|
24,600
|
|
|
10/19/2016
|
+3.80 / +2.88%
|
134.00
|
136.00
|
134.00
|
135.80
|
135.29
|
9.42
|
18,000
|
|
|
10/18/2016
|
+2.00 / +1.54%
|
130.00
|
132.00
|
129.60
|
132.00
|
130.46
|
9.15
|
10,685
|
|
|
10/17/2016
|
+3.00 / +2.36%
|
127.00
|
130.00
|
127.00
|
130.00
|
128.68
|
9.02
|
16,705
|
|
|
10/14/2016
|
+3.10 / +2.50%
|
125.00
|
130.00
|
125.00
|
127.00
|
126.87
|
8.81
|
15,000
|
|
|
10/13/2016
|
+2.20 / +1.81%
|
123.40
|
123.90
|
123.00
|
123.90
|
123.70
|
8.59
|
8,400
|
|
|
10/12/2016
|
-0.90 / -0.73%
|
122.60
|
122.60
|
121.50
|
121.70
|
121.90
|
8.44
|
7,500
|
|
|
10/11/2016
|
-0.20 / -0.16%
|
121.50
|
123.90
|
120.50
|
122.60
|
122.30
|
8.50
|
10,730
|
|
|
10/10/2016
|
-1.80 / -1.44%
|
124.00
|
124.00
|
122.80
|
122.80
|
123.26
|
8.52
|
6,450
|
|
|
10/7/2016
|
-0.40 / -0.32%
|
123.70
|
124.60
|
122.30
|
124.60
|
123.19
|
8.64
|
7,722
|
|
|
10/6/2016
|
-0.70 / -0.56%
|
123.70
|
125.00
|
123.70
|
125.00
|
123.85
|
8.67
|
1,800
|
|
|
10/5/2016
|
+0.30 / +0.24%
|
125.90
|
126.00
|
124.30
|
125.70
|
125.69
|
8.72
|
3,715
|
|
|
10/4/2016
|
0.00 / 0.00%
|
125.20
|
126.00
|
125.10
|
125.40
|
125.57
|
8.70
|
2,425
|
|
|
10/3/2016
|
+1.40 / +1.13%
|
125.00
|
125.60
|
124.00
|
125.40
|
124.71
|
8.70
|
8,465
|
|
|
9/30/2016
|
-1.40 / -1.12%
|
123.50
|
125.40
|
123.10
|
124.00
|
124.66
|
8.60
|
6,503
|
|
|
9/29/2016
|
-0.20 / -0.16%
|
124.00
|
125.40
|
122.30
|
125.40
|
123.55
|
8.70
|
2,097
|
|
|
9/28/2016
|
+2.60 / +2.11%
|
122.90
|
126.00
|
122.90
|
125.60
|
123.80
|
8.71
|
4,650
|
|
|
9/27/2016
|
0.00 / 0.00%
|
121.20
|
123.00
|
121.00
|
123.00
|
121.57
|
8.53
|
5,010
|
|
|