|
Closing price on 5/23/2019
|
|
| Open |
158.40 |
| High |
162.00 |
| Low |
158.40 |
| Volume |
89,600 |
| Split-adjusted Price |
27.12 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2019
|
+3.60 / +2.29%
|
158.40
|
162.00
|
158.40
|
160.60
|
160.48
|
27.12
|
89,600
|
|
|
5/22/2019
|
+2.00 / +1.29%
|
155.00
|
157.80
|
154.30
|
157.00
|
155.75
|
26.51
|
31,100
|
|
|
5/21/2019
|
0.00 / 0.00%
|
155.00
|
155.30
|
154.50
|
155.00
|
154.91
|
26.17
|
28,700
|
|
|
5/20/2019
|
+0.80 / +0.52%
|
154.20
|
155.70
|
153.00
|
155.00
|
154.53
|
26.17
|
59,600
|
|
|
5/17/2019
|
-1.80 / -1.15%
|
156.50
|
157.00
|
154.10
|
154.20
|
155.42
|
26.03
|
37,300
|
|
|
5/16/2019
|
+2.00 / +1.30%
|
153.00
|
156.00
|
153.00
|
156.00
|
154.75
|
26.34
|
37,800
|
|
|
5/15/2019
|
+0.10 / +0.06%
|
153.90
|
155.00
|
152.00
|
154.00
|
153.85
|
26.00
|
24,200
|
|
|
5/14/2019
|
-4.60 / -2.90%
|
158.50
|
159.80
|
151.50
|
153.90
|
153.72
|
25.98
|
91,500
|
|
|
5/13/2019
|
+5.50 / +3.59%
|
153.10
|
158.50
|
153.10
|
158.50
|
157.54
|
26.76
|
20,200
|
|
|
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
|
|
|