|
Closing price on 4/5/2016
|
|
| Open |
76.10 |
| High |
83.70 |
| Low |
76.10 |
| Volume |
29,500 |
| Split-adjusted Price |
4.90 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2016
|
+5.90 / +7.75%
|
76.10
|
83.70
|
76.10
|
82.00
|
76.10
|
4.90
|
29,500
|
|
|
4/4/2016
|
+0.10 / +0.13%
|
76.00
|
76.10
|
76.00
|
76.10
|
76.00
|
4.54
|
4,000
|
|
|
4/1/2016
|
0.00 / 0.00%
|
75.30
|
76.00
|
75.10
|
76.00
|
75.69
|
4.54
|
23,400
|
|
|
3/31/2016
|
0.00 / 0.00%
|
75.00
|
76.00
|
75.00
|
76.00
|
75.34
|
4.54
|
6,100
|
|
|
3/30/2016
|
+1.30 / +1.74%
|
75.00
|
76.00
|
74.70
|
76.00
|
74.94
|
4.54
|
9,000
|
|
|
3/29/2016
|
-5.20 / -6.51%
|
79.00
|
79.00
|
74.60
|
74.70
|
76.56
|
4.46
|
14,700
|
|
|
3/28/2016
|
+0.70 / +0.88%
|
80.00
|
80.00
|
79.00
|
79.90
|
79.33
|
4.77
|
4,500
|
|
|
3/25/2016
|
+1.20 / +1.54%
|
78.00
|
82.80
|
78.00
|
79.20
|
79.88
|
4.73
|
6,100
|
|
|
3/24/2016
|
+4.60 / +6.27%
|
73.40
|
80.00
|
73.40
|
78.00
|
76.46
|
4.66
|
14,000
|
|
|
3/23/2016
|
+1.40 / +1.94%
|
71.00
|
73.40
|
70.10
|
73.40
|
71.58
|
4.38
|
5,800
|
|
|
3/22/2016
|
+1.40 / +1.98%
|
71.00
|
72.00
|
70.60
|
72.00
|
71.24
|
4.30
|
5,700
|
|
|
3/21/2016
|
+6.40 / +9.97%
|
65.00
|
70.60
|
65.00
|
70.60
|
69.93
|
4.21
|
10,801
|
|
|
3/18/2016
|
+1.20 / +1.90%
|
63.00
|
64.20
|
63.00
|
64.20
|
63.77
|
3.83
|
3,100
|
|
|
3/17/2016
|
+1.00 / +1.61%
|
62.60
|
63.00
|
62.60
|
63.00
|
62.80
|
3.76
|
209
|
|
|
3/16/2016
|
-1.00 / -1.59%
|
63.00
|
63.00
|
62.00
|
62.00
|
62.30
|
3.70
|
2,300
|
|
|
3/15/2016
|
0.00 / 0.00%
|
63.00
|
63.00
|
61.00
|
63.00
|
62.13
|
3.76
|
2,900
|
|
|
3/14/2016
|
0.00 / 0.00%
|
63.00
|
63.00
|
61.00
|
63.00
|
62.47
|
3.76
|
4,800
|
|
|
3/11/2016
|
+0.50 / +0.80%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
3.76
|
1,200
|
|
|
3/10/2016
|
0.00 / 0.00%
|
60.50
|
62.50
|
60.50
|
62.50
|
62.50
|
3.73
|
800
|
|
|
3/9/2016
|
+2.00 / +3.31%
|
60.00
|
63.00
|
60.00
|
62.50
|
60.50
|
3.73
|
6,500
|
|
|
3/8/2016
|
-0.50 / -0.82%
|
61.00
|
62.00
|
60.50
|
60.50
|
61.69
|
3.61
|
800
|
|
|
3/7/2016
|
-0.70 / -1.13%
|
60.30
|
61.00
|
60.00
|
61.00
|
60.16
|
3.64
|
4,901
|
|
|
3/4/2016
|
0.00 / 0.00%
|
60.20
|
63.00
|
60.10
|
61.70
|
60.36
|
3.68
|
4,301
|
|
|
3/3/2016
|
+2.40 / +4.05%
|
59.60
|
61.90
|
59.60
|
61.70
|
60.14
|
3.68
|
3,100
|
|
|
3/2/2016
|
+0.80 / +1.37%
|
59.00
|
59.60
|
59.00
|
59.30
|
59.31
|
3.54
|
2,400
|
|
|
3/1/2016
|
-0.50 / -0.85%
|
59.00
|
59.00
|
58.50
|
58.50
|
58.96
|
3.49
|
1,101
|
|
|
2/29/2016
|
+2.00 / +3.51%
|
58.90
|
61.00
|
58.90
|
59.00
|
59.56
|
3.52
|
8,300
|
|
|
2/26/2016
|
+0.50 / +0.88%
|
57.90
|
57.90
|
56.70
|
57.00
|
56.95
|
3.40
|
1,100
|
|
|
2/25/2016
|
+0.40 / +0.71%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
3.37
|
1,000
|
|
|
2/24/2016
|
-2.20 / -3.77%
|
57.70
|
57.70
|
56.10
|
56.10
|
57.61
|
3.35
|
8,000
|
|
|