|
Closing price on 3/7/2019
|
|
| Open |
130.00 |
| High |
131.00 |
| Low |
129.10 |
| Volume |
31,400 |
| Split-adjusted Price |
21.95 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2019
|
+0.50 / +0.39%
|
130.00
|
131.00
|
129.10
|
130.00
|
130.12
|
21.95
|
31,400
|
|
|
3/6/2019
|
+2.60 / +2.05%
|
126.20
|
129.50
|
126.20
|
129.50
|
127.56
|
21.86
|
17,015
|
|
|
3/5/2019
|
-0.50 / -0.39%
|
126.90
|
127.20
|
126.00
|
126.90
|
126.35
|
21.43
|
8,400
|
|
|
3/4/2019
|
+0.50 / +0.39%
|
127.00
|
128.90
|
126.20
|
127.40
|
126.76
|
21.51
|
10,425
|
|
|
3/1/2019
|
+1.30 / +1.04%
|
125.00
|
127.00
|
125.00
|
126.90
|
126.14
|
21.43
|
6,200
|
|
|
2/28/2019
|
-4.40 / -3.38%
|
129.20
|
129.30
|
125.00
|
125.60
|
127.02
|
21.21
|
43,500
|
|
|
2/27/2019
|
0.00 / 0.00%
|
129.90
|
131.00
|
129.00
|
130.00
|
129.83
|
21.95
|
11,800
|
|
|
2/26/2019
|
-2.20 / -1.66%
|
132.50
|
132.90
|
130.00
|
130.00
|
131.20
|
21.95
|
42,850
|
|
|
2/25/2019
|
+4.20 / +3.28%
|
128.00
|
134.00
|
128.00
|
132.20
|
131.95
|
22.32
|
44,805
|
|
|
2/22/2019
|
+4.10 / +3.31%
|
123.80
|
128.00
|
123.80
|
128.00
|
126.38
|
21.61
|
26,540
|
|
|
2/21/2019
|
0.00 / 0.00%
|
123.90
|
124.50
|
123.60
|
123.90
|
123.97
|
20.92
|
8,900
|
|
|
2/20/2019
|
-0.10 / -0.08%
|
123.20
|
123.90
|
122.50
|
123.90
|
123.10
|
20.92
|
21,100
|
|
|
2/19/2019
|
+1.00 / +0.81%
|
123.20
|
124.00
|
123.00
|
124.00
|
123.43
|
20.94
|
10,500
|
|
|
2/18/2019
|
+0.20 / +0.16%
|
123.50
|
124.50
|
123.00
|
123.00
|
123.77
|
20.77
|
13,310
|
|
|
2/15/2019
|
-0.40 / -0.32%
|
123.00
|
123.50
|
122.60
|
122.80
|
123.04
|
20.73
|
9,400
|
|
|
2/14/2019
|
-1.30 / -1.04%
|
124.00
|
124.00
|
122.60
|
123.20
|
123.14
|
20.80
|
18,400
|
|
|
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
|
|
|