|
Closing price on 2/13/2019
|
|
| Open |
124.50 |
| High |
124.60 |
| Low |
123.50 |
| Volume |
22,300 |
| Split-adjusted Price |
21.02 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2019
|
+0.50 / +0.40%
|
124.50
|
124.60
|
123.50
|
124.50
|
124.18
|
21.02
|
22,300
|
|
|
2/12/2019
|
-1.50 / -1.20%
|
125.50
|
127.00
|
124.00
|
124.00
|
125.05
|
20.94
|
45,400
|
|
|
2/11/2019
|
+1.00 / +0.80%
|
124.50
|
126.00
|
124.50
|
125.50
|
125.23
|
21.19
|
15,000
|
|
|
2/1/2019
|
+1.20 / +0.97%
|
123.10
|
124.50
|
123.10
|
124.50
|
123.71
|
21.02
|
13,800
|
|
|
1/31/2019
|
-1.70 / -1.36%
|
124.10
|
124.50
|
123.10
|
123.30
|
123.63
|
20.82
|
13,600
|
|
|
1/30/2019
|
-1.50 / -1.19%
|
130.00
|
131.00
|
122.00
|
125.00
|
127.38
|
21.10
|
44,906
|
|
|
1/29/2019
|
+5.50 / +4.55%
|
120.90
|
126.50
|
120.90
|
126.50
|
123.79
|
21.36
|
21,200
|
|
|
1/28/2019
|
-0.20 / -0.17%
|
120.70
|
122.00
|
120.70
|
121.00
|
121.10
|
20.43
|
12,200
|
|
|
1/25/2019
|
0.00 / 0.00%
|
122.40
|
122.40
|
121.20
|
121.20
|
122.15
|
20.46
|
9,300
|
|
|
1/24/2019
|
-0.80 / -0.66%
|
120.50
|
121.80
|
120.00
|
121.20
|
120.69
|
20.46
|
9,800
|
|
|
1/23/2019
|
+1.20 / +0.99%
|
120.80
|
122.20
|
119.00
|
122.00
|
120.46
|
20.60
|
4,500
|
|
|
1/22/2019
|
+4.60 / +3.96%
|
119.00
|
122.50
|
119.00
|
120.80
|
120.19
|
20.40
|
21,600
|
|
|
1/21/2019
|
-6.70 / -5.45%
|
122.00
|
122.50
|
115.00
|
116.20
|
118.41
|
19.62
|
56,700
|
|
|
1/18/2019
|
-3.30 / -2.61%
|
126.20
|
126.20
|
122.90
|
122.90
|
124.56
|
20.75
|
23,900
|
|
|
1/17/2019
|
-1.70 / -1.33%
|
127.20
|
127.50
|
126.20
|
126.20
|
126.92
|
21.31
|
40,400
|
|
|
1/16/2019
|
+1.40 / +1.11%
|
126.50
|
128.70
|
126.50
|
127.90
|
127.36
|
21.59
|
14,600
|
|
|
1/15/2019
|
-2.00 / -1.56%
|
128.00
|
129.90
|
126.20
|
126.50
|
127.94
|
21.36
|
42,110
|
|
|
1/14/2019
|
-4.90 / -3.67%
|
133.40
|
133.40
|
128.00
|
128.50
|
129.96
|
21.70
|
50,900
|
|
|
1/11/2019
|
+1.40 / +1.06%
|
132.00
|
134.80
|
131.80
|
133.40
|
132.53
|
22.52
|
18,800
|
|
|
1/10/2019
|
-2.30 / -1.71%
|
134.30
|
134.50
|
131.60
|
132.00
|
132.79
|
22.29
|
28,105
|
|
|
1/9/2019
|
-1.10 / -0.81%
|
135.40
|
136.50
|
134.30
|
134.30
|
135.46
|
22.67
|
16,100
|
|
|
1/8/2019
|
-0.60 / -0.44%
|
136.00
|
136.50
|
134.50
|
135.40
|
135.30
|
22.86
|
13,700
|
|
|
1/7/2019
|
+5.00 / +3.82%
|
131.00
|
136.30
|
131.00
|
136.00
|
134.76
|
22.96
|
45,100
|
|
|
1/4/2019
|
+1.60 / +1.24%
|
129.10
|
131.00
|
129.00
|
131.00
|
129.77
|
22.12
|
24,800
|
|
|
1/3/2019
|
-0.70 / -0.54%
|
131.00
|
131.00
|
127.10
|
129.40
|
129.41
|
21.85
|
26,000
|
|
|
1/2/2019
|
-1.70 / -1.29%
|
129.50
|
131.70
|
129.50
|
130.10
|
130.13
|
21.97
|
25,240
|
|
|
12/28/2018
|
-0.20 / -0.15%
|
132.20
|
133.00
|
130.90
|
131.80
|
131.60
|
22.25
|
18,200
|
|
|
12/27/2018
|
+5.10 / +4.02%
|
127.10
|
132.00
|
127.00
|
132.00
|
130.99
|
22.29
|
51,505
|
|
|
12/26/2018
|
+0.90 / +0.71%
|
125.10
|
126.90
|
125.10
|
126.90
|
125.82
|
21.43
|
12,300
|
|
|
12/25/2018
|
-3.00 / -2.33%
|
127.90
|
127.90
|
123.50
|
126.00
|
125.09
|
21.27
|
41,800
|
|
|