|
Closing price on 12/5/2016
|
|
| Open |
203.00 |
| High |
205.00 |
| Low |
201.00 |
| Volume |
11,662 |
| Split-adjusted Price |
14.22 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
+1.00 / +0.49%
|
203.00
|
205.00
|
201.00
|
205.00
|
202.87
|
14.22
|
11,662
|
|
|
12/2/2016
|
-2.60 / -1.26%
|
206.00
|
206.60
|
201.00
|
204.00
|
202.51
|
14.15
|
20,901
|
|
|
12/1/2016
|
+3.60 / +1.77%
|
205.00
|
206.90
|
203.00
|
206.60
|
205.20
|
14.33
|
4,230
|
|
|
11/30/2016
|
+2.00 / +1.00%
|
200.00
|
206.00
|
200.00
|
203.00
|
204.21
|
14.08
|
6,625
|
|
|
11/29/2016
|
+2.00 / +1.01%
|
199.90
|
205.00
|
198.00
|
201.00
|
201.05
|
13.94
|
11,891
|
|
|
11/28/2016
|
+8.00 / +4.19%
|
192.00
|
199.00
|
192.00
|
199.00
|
195.50
|
13.80
|
7,260
|
|
|
11/25/2016
|
+4.00 / +2.14%
|
188.80
|
191.00
|
188.00
|
191.00
|
189.40
|
13.25
|
5,800
|
|
|
11/24/2016
|
+2.00 / +1.08%
|
199.00
|
199.00
|
185.30
|
187.00
|
187.49
|
12.97
|
2,895
|
|
|
11/23/2016
|
+2.60 / +1.43%
|
182.50
|
185.00
|
182.50
|
185.00
|
184.07
|
12.83
|
7,548
|
|
|
11/22/2016
|
+0.40 / +0.22%
|
182.30
|
183.00
|
182.10
|
182.40
|
182.60
|
12.65
|
1,274
|
|
|
11/21/2016
|
-2.00 / -1.09%
|
183.10
|
183.10
|
182.00
|
182.00
|
182.18
|
12.62
|
3,675
|
|
|
11/18/2016
|
0.00 / 0.00%
|
184.10
|
184.80
|
183.00
|
184.00
|
183.84
|
12.76
|
7,928
|
|
|
11/17/2016
|
+2.00 / +1.10%
|
181.00
|
184.00
|
181.00
|
184.00
|
182.00
|
12.76
|
7,512
|
|
|
11/16/2016
|
-2.00 / -1.09%
|
181.00
|
184.00
|
181.00
|
182.00
|
182.34
|
12.62
|
8,550
|
|
|
11/15/2016
|
-1.00 / -0.54%
|
185.00
|
185.00
|
182.00
|
184.00
|
184.24
|
12.76
|
4,250
|
|
|
11/14/2016
|
+5.00 / +2.78%
|
183.90
|
185.00
|
180.00
|
185.00
|
180.00
|
12.83
|
9,155
|
|
|
11/11/2016
|
0.00 / 0.00%
|
179.00
|
180.00
|
177.10
|
180.00
|
178.99
|
12.48
|
11,140
|
|
|
11/10/2016
|
+0.70 / +0.39%
|
180.00
|
185.00
|
177.50
|
180.00
|
181.48
|
12.48
|
22,787
|
|
|
11/9/2016
|
-3.20 / -1.75%
|
182.50
|
182.50
|
176.40
|
179.30
|
179.59
|
12.44
|
20,333
|
|
|
11/8/2016
|
+6.50 / +3.69%
|
176.50
|
182.50
|
176.00
|
182.50
|
179.57
|
12.66
|
18,480
|
|
|
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
|
|
|