|
Closing price on 5/17/2018
|
|
| Open |
105.00 |
| High |
107.00 |
| Low |
104.00 |
| Volume |
45,900 |
| Split-adjusted Price |
16.89 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2018
|
+1.00 / +0.96%
|
105.00
|
107.00
|
104.00
|
105.00
|
105.38
|
16.89
|
45,900
|
|
|
5/16/2018
|
-2.50 / -2.35%
|
106.50
|
107.10
|
104.00
|
104.00
|
105.40
|
16.73
|
23,500
|
|
|
5/15/2018
|
+0.50 / +0.47%
|
105.10
|
108.60
|
104.20
|
106.50
|
106.44
|
17.13
|
36,800
|
|
|
5/14/2018
|
-3.60 / -3.28%
|
109.60
|
110.00
|
105.10
|
106.00
|
106.62
|
17.05
|
65,900
|
|
|
5/11/2018
|
-3.50 / -3.09%
|
111.00
|
112.00
|
109.00
|
109.60
|
110.58
|
17.63
|
38,600
|
|
|
5/10/2018
|
0.00 / 0.00%
|
113.70
|
113.70
|
111.50
|
113.10
|
112.76
|
18.19
|
20,300
|
|
|
5/9/2018
|
-1.80 / -1.57%
|
113.00
|
114.50
|
113.00
|
113.10
|
113.74
|
18.19
|
36,100
|
|
|
5/8/2018
|
-0.60 / -0.52%
|
117.00
|
117.00
|
113.00
|
114.90
|
114.33
|
18.48
|
28,000
|
|
|
5/7/2018
|
+3.50 / +3.13%
|
113.10
|
115.90
|
113.00
|
115.50
|
114.26
|
18.58
|
79,260
|
|
|
5/4/2018
|
-1.80 / -1.58%
|
114.00
|
115.00
|
112.00
|
112.00
|
113.58
|
18.02
|
24,500
|
|
|
5/3/2018
|
+1.00 / +0.89%
|
114.00
|
115.00
|
107.00
|
113.80
|
112.61
|
18.31
|
59,500
|
|
|
5/2/2018
|
-1.20 / -1.05%
|
114.00
|
124.80
|
112.80
|
112.80
|
116.57
|
18.15
|
130,500
|
|
|
4/27/2018
|
+1.00 / +0.88%
|
114.50
|
114.90
|
112.50
|
114.00
|
114.09
|
18.34
|
28,900
|
|
|
4/26/2018
|
-5.50 / -4.64%
|
118.50
|
118.50
|
112.30
|
113.00
|
115.29
|
18.18
|
79,000
|
|
|
4/24/2018
|
+4.50 / +3.95%
|
114.20
|
120.50
|
114.20
|
118.50
|
118.19
|
19.06
|
84,300
|
|
|
4/23/2018
|
+9.00 / +8.57%
|
106.50
|
114.70
|
106.50
|
114.00
|
112.67
|
18.34
|
94,500
|
|
|
4/20/2018
|
+1.20 / +1.16%
|
103.50
|
105.00
|
103.50
|
105.00
|
104.72
|
16.89
|
13,600
|
|
|
4/19/2018
|
0.00 / 0.00%
|
103.80
|
104.00
|
103.00
|
103.80
|
103.60
|
16.70
|
19,100
|
|
|
4/18/2018
|
-1.10 / -1.05%
|
107.50
|
107.50
|
103.00
|
103.80
|
103.90
|
16.70
|
13,700
|
|
|
4/17/2018
|
+3.90 / +3.86%
|
101.00
|
106.00
|
101.00
|
104.90
|
102.67
|
16.87
|
24,100
|
|
|
4/16/2018
|
+0.90 / +0.90%
|
100.10
|
102.00
|
100.10
|
101.00
|
101.04
|
16.25
|
10,200
|
|
|
4/13/2018
|
0.00 / 0.00%
|
101.00
|
102.00
|
100.00
|
100.10
|
100.49
|
16.10
|
13,500
|
|
|
4/12/2018
|
-1.40 / -1.38%
|
101.00
|
101.50
|
97.00
|
100.10
|
100.31
|
16.10
|
24,900
|
|
|
4/11/2018
|
-1.80 / -1.74%
|
103.10
|
103.90
|
101.20
|
101.50
|
102.68
|
16.33
|
31,100
|
|
|
4/10/2018
|
-2.70 / -2.55%
|
103.50
|
105.00
|
103.20
|
103.30
|
103.69
|
16.62
|
18,900
|
|
|
4/9/2018
|
-1.00 / -0.93%
|
107.00
|
107.00
|
105.50
|
106.00
|
106.13
|
17.05
|
17,800
|
|
|
4/6/2018
|
-2.60 / -2.37%
|
109.00
|
109.50
|
106.50
|
107.00
|
107.26
|
17.21
|
12,800
|
|
|
4/5/2018
|
+4.10 / +3.89%
|
105.50
|
110.00
|
105.20
|
109.60
|
107.94
|
17.63
|
19,200
|
|
|
4/4/2018
|
0.00 / 0.00%
|
104.50
|
106.00
|
103.00
|
105.50
|
104.39
|
16.97
|
27,400
|
|
|
4/3/2018
|
-1.50 / -1.40%
|
107.00
|
107.30
|
104.00
|
105.50
|
105.58
|
16.97
|
65,000
|
|
|