|
Closing price on 2/17/2016
|
|
| Open |
55.10 |
| High |
58.50 |
| Low |
55.00 |
| Volume |
2,900 |
| Split-adjusted Price |
3.47 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2016
|
0.00 / 0.00%
|
55.10
|
58.50
|
55.00
|
58.10
|
56.50
|
3.47
|
2,900
|
|
|
2/16/2016
|
-1.80 / -3.01%
|
54.10
|
58.10
|
54.10
|
58.10
|
54.10
|
3.47
|
299
|
|
|
2/15/2016
|
+1.10 / +1.87%
|
59.90
|
60.00
|
59.90
|
59.90
|
59.92
|
3.58
|
1,500
|
|
|
2/5/2016
|
+5.30 / +9.91%
|
58.70
|
58.80
|
58.40
|
58.80
|
58.79
|
3.51
|
53,800
|
|
|
2/4/2016
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
3.19
|
500
|
|
|
2/3/2016
|
+3.00 / +5.94%
|
50.50
|
53.50
|
50.00
|
53.50
|
51.33
|
3.19
|
9,700
|
|
|
2/2/2016
|
+0.50 / +1.00%
|
50.00
|
54.00
|
49.50
|
50.50
|
52.12
|
3.01
|
6,700
|
|
|
2/1/2016
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
2.98
|
0
|
|
|
1/29/2016
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
2.98
|
0
|
|
|
1/28/2016
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
2.98
|
0
|
|
|
1/27/2016
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
2.98
|
0
|
|
|
1/26/2016
|
0.00 / 0.00%
|
49.10
|
50.00
|
49.10
|
50.00
|
49.56
|
2.98
|
4,300
|
|
|
1/25/2016
|
+0.50 / +1.01%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
2.98
|
2,600
|
|
|
1/22/2016
|
+0.50 / +1.02%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
2.96
|
1,000
|
|
|
1/21/2016
|
-0.10 / -0.20%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
2.93
|
1,200
|
|
|
1/20/2016
|
-1.10 / -2.19%
|
49.10
|
49.10
|
49.00
|
49.10
|
49.08
|
2.93
|
1,200
|
|
|
1/19/2016
|
0.00 / 0.00%
|
50.20
|
50.20
|
50.20
|
50.20
|
50.20
|
3.00
|
0
|
|
|
1/18/2016
|
0.00 / 0.00%
|
50.20
|
54.00
|
50.10
|
50.20
|
50.37
|
3.00
|
1,600
|
|
|
1/15/2016
|
-4.80 / -8.73%
|
50.30
|
50.30
|
50.20
|
50.20
|
50.22
|
3.00
|
600
|
|
|
1/14/2016
|
+4.50 / +8.91%
|
50.50
|
55.00
|
49.10
|
55.00
|
50.43
|
3.28
|
2,500
|
|
|
1/13/2016
|
-0.50 / -0.98%
|
51.00
|
51.00
|
50.50
|
50.50
|
50.70
|
3.01
|
5,000
|
|
|
1/12/2016
|
+2.00 / +4.08%
|
49.00
|
51.00
|
49.00
|
51.00
|
50.43
|
3.04
|
5,150
|
|
|
1/11/2016
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
2.93
|
300
|
|
|
1/8/2016
|
0.00 / 0.00%
|
48.80
|
49.00
|
48.50
|
49.00
|
49.00
|
2.93
|
3,700
|
|
|
1/7/2016
|
+0.20 / +0.41%
|
49.00
|
49.00
|
48.80
|
49.00
|
48.97
|
2.93
|
3,549
|
|
|
1/6/2016
|
0.00 / 0.00%
|
48.70
|
48.80
|
48.70
|
48.80
|
48.72
|
2.91
|
3,500
|
|
|
1/5/2016
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
2.91
|
100
|
|
|
1/4/2016
|
+0.10 / +0.21%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
2.91
|
500
|
|
|
12/31/2015
|
+0.10 / +0.21%
|
48.80
|
48.80
|
48.70
|
48.70
|
48.74
|
2.91
|
1,400
|
|
|
12/30/2015
|
-0.40 / -0.82%
|
49.00
|
49.00
|
48.60
|
48.60
|
48.80
|
2.90
|
4,700
|
|
|