|
Closing price on 5/22/2017
|
|
| Open |
212.00 |
| High |
218.80 |
| Low |
212.00 |
| Volume |
15,000 |
| Split-adjusted Price |
14.79 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2017
|
+1.20 / +0.57%
|
212.00
|
218.80
|
212.00
|
213.20
|
213.37
|
14.79
|
15,000
|
|
|
5/19/2017
|
+0.50 / +0.24%
|
212.00
|
212.50
|
211.60
|
212.00
|
212.04
|
14.70
|
13,913
|
|
|
5/18/2017
|
+3.40 / +1.63%
|
209.00
|
212.00
|
209.00
|
211.50
|
210.97
|
14.67
|
18,954
|
|
|
5/17/2017
|
-0.90 / -0.43%
|
207.50
|
209.50
|
207.00
|
208.10
|
208.46
|
14.43
|
12,900
|
|
|
5/16/2017
|
0.00 / 0.00%
|
209.00
|
209.50
|
208.00
|
209.00
|
209.02
|
14.49
|
10,013
|
|
|
5/15/2017
|
0.00 / 0.00%
|
208.30
|
210.50
|
205.00
|
209.00
|
206.85
|
14.49
|
10,300
|
|
|
5/12/2017
|
-1.00 / -0.48%
|
210.00
|
211.00
|
208.50
|
209.00
|
209.25
|
14.49
|
7,000
|
|
|
5/11/2017
|
+2.00 / +0.96%
|
209.50
|
211.40
|
208.00
|
210.00
|
210.38
|
14.56
|
11,100
|
|
|
5/10/2017
|
-3.50 / -1.65%
|
211.50
|
212.00
|
208.00
|
208.00
|
210.72
|
14.43
|
14,020
|
|
|
5/9/2017
|
-1.50 / -0.70%
|
213.00
|
213.00
|
211.50
|
211.50
|
212.06
|
14.67
|
8,015
|
|
|
5/8/2017
|
-2.00 / -0.93%
|
215.00
|
215.00
|
213.00
|
213.00
|
214.40
|
14.77
|
25,131
|
|
|
5/5/2017
|
+0.50 / +0.23%
|
214.50
|
215.20
|
214.00
|
215.00
|
214.63
|
14.91
|
6,426
|
|
|
5/4/2017
|
-0.70 / -0.33%
|
215.30
|
217.00
|
214.50
|
214.50
|
216.28
|
14.88
|
13,150
|
|
|
5/3/2017
|
-14.80 / -6.43%
|
225.00
|
225.00
|
212.60
|
215.20
|
219.45
|
14.92
|
50,970
|
|
|
4/28/2017
|
+4.80 / +2.13%
|
228.50
|
231.00
|
226.00
|
230.00
|
228.88
|
15.95
|
7,425
|
|
|
4/27/2017
|
-1.80 / -0.79%
|
226.10
|
227.00
|
224.00
|
225.20
|
227.00
|
15.62
|
8,450
|
|
|
4/26/2017
|
-2.80 / -1.22%
|
229.00
|
229.00
|
226.00
|
227.00
|
227.75
|
15.74
|
2,021
|
|
|
4/25/2017
|
-0.10 / -0.04%
|
225.10
|
229.80
|
225.10
|
229.80
|
228.75
|
15.94
|
800
|
|
|
4/24/2017
|
+0.80 / +0.35%
|
229.90
|
229.90
|
229.90
|
229.90
|
229.90
|
15.94
|
1,989
|
|
|
4/21/2017
|
-2.70 / -1.16%
|
208.70
|
231.80
|
208.70
|
229.10
|
230.06
|
15.89
|
6,580
|
|
|
4/20/2017
|
+1.80 / +0.78%
|
230.10
|
231.80
|
230.10
|
231.80
|
230.95
|
16.08
|
3,946
|
|
|
4/19/2017
|
+5.00 / +2.22%
|
225.00
|
230.50
|
225.00
|
230.00
|
225.00
|
15.95
|
18,709
|
|
|
4/18/2017
|
+2.90 / +1.31%
|
225.90
|
225.90
|
222.10
|
225.00
|
223.38
|
15.60
|
4,455
|
|
|
4/17/2017
|
-1.60 / -0.72%
|
223.10
|
224.90
|
222.10
|
222.10
|
223.23
|
15.40
|
2,535
|
|
|
4/14/2017
|
-3.30 / -1.45%
|
227.00
|
227.00
|
222.00
|
223.70
|
227.00
|
15.51
|
11,525
|
|
|
4/13/2017
|
0.00 / 0.00%
|
225.00
|
228.00
|
225.00
|
227.00
|
226.73
|
15.74
|
6,895
|
|
|
4/12/2017
|
+2.00 / +0.89%
|
224.50
|
228.80
|
224.50
|
227.00
|
226.87
|
15.74
|
4,614
|
|
|
4/11/2017
|
+2.50 / +1.12%
|
220.10
|
225.00
|
220.10
|
225.00
|
222.50
|
15.60
|
5,950
|
|
|
4/10/2017
|
-0.50 / -0.22%
|
223.00
|
224.90
|
221.00
|
222.50
|
223.00
|
15.43
|
5,910
|
|
|
4/7/2017
|
0.00 / 0.00%
|
223.00
|
223.00
|
218.00
|
223.00
|
220.75
|
15.47
|
17,800
|
|
|