|
Closing price on 12/18/2017
|
|
| Open |
147.80 |
| High |
148.40 |
| Low |
142.20 |
| Volume |
37,025 |
| Split-adjusted Price |
11.76 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2017
|
+6.40 / +4.56%
|
147.80
|
148.40
|
142.20
|
146.80
|
145.50
|
11.76
|
37,025
|
|
|
12/15/2017
|
0.00 / 0.00%
|
154.00
|
154.00
|
139.70
|
140.40
|
140.68
|
11.25
|
10,065
|
|
|
12/14/2017
|
-0.80 / -0.57%
|
140.60
|
140.60
|
138.50
|
140.40
|
139.42
|
11.25
|
7,750
|
|
|
12/13/2017
|
+0.20 / +0.14%
|
140.90
|
141.30
|
139.60
|
141.20
|
140.68
|
11.31
|
18,590
|
|
|
12/12/2017
|
0.00 / 0.00%
|
144.00
|
144.00
|
136.50
|
141.00
|
138.58
|
11.30
|
11,640
|
|
|
12/11/2017
|
+3.50 / +2.55%
|
137.50
|
150.00
|
137.00
|
141.00
|
138.01
|
11.30
|
18,857
|
|
|
12/8/2017
|
-2.50 / -1.79%
|
126.00
|
138.10
|
126.00
|
137.50
|
137.57
|
11.02
|
22,360
|
|
|
12/7/2017
|
+1.80 / +1.30%
|
138.10
|
140.00
|
138.00
|
140.00
|
138.06
|
11.22
|
14,100
|
|
|
12/6/2017
|
+0.20 / +0.14%
|
138.50
|
141.90
|
138.00
|
138.20
|
139.30
|
11.07
|
24,417
|
|
|
12/5/2017
|
-5.00 / -3.50%
|
140.60
|
140.60
|
137.50
|
138.00
|
138.91
|
11.06
|
18,488
|
|
|
12/4/2017
|
+2.00 / +1.42%
|
141.00
|
143.00
|
140.50
|
143.00
|
141.08
|
11.46
|
7,469
|
|
|
12/1/2017
|
-1.50 / -1.05%
|
146.50
|
146.50
|
141.00
|
141.00
|
141.50
|
11.30
|
12,027
|
|
|
11/30/2017
|
0.00 / 0.00%
|
143.00
|
144.00
|
141.10
|
142.50
|
142.58
|
11.42
|
15,300
|
|
|
11/29/2017
|
-1.60 / -1.11%
|
144.10
|
144.10
|
142.00
|
142.50
|
143.51
|
11.42
|
17,034
|
|
|
11/28/2017
|
-2.50 / -1.71%
|
147.90
|
148.00
|
144.00
|
144.10
|
144.41
|
11.55
|
15,140
|
|
|
11/27/2017
|
-1.30 / -0.88%
|
148.00
|
148.00
|
144.00
|
146.60
|
145.49
|
11.75
|
8,060
|
|
|
11/24/2017
|
+1.90 / +1.30%
|
141.00
|
147.90
|
141.00
|
147.90
|
144.31
|
11.85
|
10,400
|
|
|
11/23/2017
|
-0.20 / -0.14%
|
146.20
|
151.00
|
146.00
|
146.00
|
147.05
|
11.70
|
19,306
|
|
|
11/22/2017
|
+1.90 / +1.32%
|
144.00
|
148.90
|
144.00
|
146.20
|
146.28
|
11.71
|
3,930
|
|
|
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
|
|
|