|
Closing price on 5/10/2019
|
|
| Open |
149.30 |
| High |
153.50 |
| Low |
149.30 |
| Volume |
25,300 |
| Split-adjusted Price |
25.83 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2019
|
+3.90 / +2.62%
|
149.30
|
153.50
|
149.30
|
153.00
|
152.45
|
25.83
|
25,300
|
|
|
5/9/2019
|
+5.80 / +4.05%
|
143.90
|
150.50
|
143.90
|
149.10
|
148.82
|
25.17
|
46,600
|
|
|
5/8/2019
|
+0.30 / +0.21%
|
143.00
|
143.30
|
142.00
|
143.30
|
142.49
|
24.19
|
4,900
|
|
|
5/7/2019
|
-0.10 / -0.07%
|
143.90
|
143.90
|
143.00
|
143.00
|
143.09
|
24.14
|
3,700
|
|
|
5/6/2019
|
+1.10 / +0.77%
|
142.00
|
144.00
|
141.00
|
143.10
|
142.08
|
24.16
|
9,200
|
|
|
5/3/2019
|
-0.90 / -0.63%
|
142.60
|
142.60
|
141.60
|
142.00
|
142.18
|
23.97
|
1,800
|
|
|
5/2/2019
|
+3.80 / +2.73%
|
139.00
|
143.50
|
138.00
|
142.90
|
140.91
|
24.13
|
17,400
|
|
|
4/26/2019
|
-3.60 / -2.52%
|
142.10
|
143.00
|
138.70
|
139.10
|
140.21
|
23.49
|
41,000
|
|
|
4/25/2019
|
-6.30 / -4.23%
|
146.10
|
146.10
|
142.00
|
142.70
|
144.15
|
24.09
|
21,500
|
|
|
4/24/2019
|
+3.00 / +2.05%
|
143.50
|
149.00
|
139.40
|
149.00
|
143.56
|
25.16
|
13,375
|
|
|
4/23/2019
|
0.00 / 0.00%
|
149.00
|
160.60
|
145.10
|
146.00
|
153.11
|
24.65
|
396,090
|
|
|
4/22/2019
|
+12.50 / +9.36%
|
133.00
|
146.00
|
133.00
|
146.00
|
142.02
|
24.65
|
174,000
|
|
|
4/19/2019
|
+5.00 / +3.89%
|
129.40
|
134.00
|
129.40
|
133.50
|
132.31
|
22.54
|
76,900
|
|
|
4/18/2019
|
0.00 / 0.00%
|
128.50
|
128.90
|
126.90
|
128.50
|
127.76
|
21.70
|
34,600
|
|
|
4/17/2019
|
-1.50 / -1.15%
|
130.00
|
130.00
|
128.50
|
128.50
|
129.05
|
21.70
|
17,200
|
|
|
4/16/2019
|
-1.60 / -1.22%
|
131.00
|
131.60
|
129.00
|
130.00
|
130.13
|
21.95
|
19,000
|
|
|
4/12/2019
|
-0.30 / -0.23%
|
131.90
|
132.10
|
131.60
|
131.60
|
131.82
|
22.22
|
10,400
|
|
|
4/11/2019
|
+0.10 / +0.08%
|
132.00
|
132.00
|
131.50
|
131.90
|
131.86
|
22.27
|
8,100
|
|
|
4/10/2019
|
-2.20 / -1.64%
|
133.00
|
133.20
|
131.50
|
131.80
|
132.51
|
22.25
|
11,500
|
|
|
4/9/2019
|
-1.30 / -0.96%
|
135.30
|
135.30
|
133.50
|
134.00
|
134.12
|
22.62
|
11,100
|
|
|
4/8/2019
|
0.00 / 0.00%
|
136.00
|
136.00
|
134.50
|
135.30
|
135.04
|
22.84
|
12,400
|
|
|
4/5/2019
|
+1.90 / +1.42%
|
133.80
|
136.30
|
133.40
|
135.30
|
135.32
|
22.84
|
33,500
|
|
|
4/4/2019
|
-0.50 / -0.37%
|
130.00
|
133.90
|
130.00
|
133.40
|
132.99
|
22.52
|
10,500
|
|
|
4/3/2019
|
+5.90 / +4.61%
|
128.00
|
134.00
|
127.50
|
133.90
|
131.62
|
22.61
|
41,400
|
|
|
4/2/2019
|
0.00 / 0.00%
|
128.10
|
128.10
|
128.00
|
128.00
|
128.01
|
21.61
|
3,000
|
|
|
4/1/2019
|
+1.00 / +0.79%
|
127.20
|
128.50
|
127.20
|
128.00
|
127.76
|
21.61
|
11,400
|
|
|
3/29/2019
|
-1.30 / -1.01%
|
128.30
|
128.50
|
127.00
|
127.00
|
128.06
|
21.44
|
8,500
|
|
|
3/28/2019
|
+0.40 / +0.31%
|
127.80
|
128.40
|
127.80
|
128.30
|
128.04
|
21.66
|
3,600
|
|
|
3/27/2019
|
+1.80 / +1.43%
|
126.10
|
128.50
|
126.10
|
127.90
|
127.30
|
21.59
|
5,000
|
|
|
3/26/2019
|
-0.90 / -0.71%
|
127.50
|
127.50
|
126.00
|
126.10
|
126.19
|
21.29
|
6,100
|
|
|