|
Closing price on 5/25/2016
|
|
| Open |
90.00 |
| High |
93.00 |
| Low |
90.00 |
| Volume |
6,400 |
| Split-adjusted Price |
5.49 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2016
|
-0.10 / -0.11%
|
90.00
|
93.00
|
90.00
|
92.00
|
92.03
|
5.49
|
6,400
|
|
|
5/24/2016
|
-0.90 / -0.97%
|
93.00
|
93.00
|
92.10
|
92.10
|
93.00
|
5.50
|
1,700
|
|
|
5/23/2016
|
+1.00 / +1.09%
|
93.00
|
93.00
|
91.60
|
93.00
|
92.66
|
5.55
|
1,900
|
|
|
5/20/2016
|
+0.90 / +0.99%
|
90.00
|
92.00
|
90.00
|
92.00
|
90.01
|
5.49
|
2,000
|
|
|
5/19/2016
|
-0.90 / -0.98%
|
92.00
|
92.00
|
91.10
|
91.10
|
92.00
|
5.44
|
2,200
|
|
|
5/18/2016
|
+4.90 / +5.63%
|
87.50
|
92.00
|
87.00
|
92.00
|
90.42
|
5.49
|
10,310
|
|
|
5/17/2016
|
-4.40 / -4.81%
|
92.50
|
92.50
|
87.00
|
87.10
|
91.50
|
5.20
|
4,700
|
|
|
5/16/2016
|
-0.50 / -0.54%
|
91.90
|
92.50
|
90.30
|
91.50
|
91.31
|
5.46
|
8,720
|
|
|
5/13/2016
|
-0.40 / -0.43%
|
95.00
|
95.00
|
91.50
|
92.00
|
92.10
|
5.49
|
10,320
|
|
|
5/12/2016
|
-5.10 / -5.23%
|
97.50
|
97.50
|
90.10
|
92.40
|
97.50
|
5.52
|
1,100
|
|
|
5/11/2016
|
+1.50 / +1.56%
|
96.00
|
97.50
|
96.00
|
97.50
|
96.00
|
5.82
|
1,100
|
|
|
5/10/2016
|
-0.50 / -0.52%
|
95.00
|
96.00
|
95.00
|
96.00
|
95.22
|
5.73
|
1,700
|
|
|
5/9/2016
|
-1.50 / -1.53%
|
100.00
|
100.00
|
95.20
|
96.50
|
96.16
|
5.76
|
108,700
|
|
|
5/6/2016
|
-0.50 / -0.51%
|
90.00
|
98.60
|
90.00
|
98.00
|
97.63
|
5.85
|
9,800
|
|
|
5/5/2016
|
-6.50 / -6.19%
|
98.10
|
99.00
|
98.00
|
98.50
|
98.78
|
5.88
|
3,200
|
|
|
5/4/2016
|
+5.00 / +5.00%
|
100.00
|
105.00
|
98.00
|
105.00
|
100.01
|
6.27
|
15,600
|
|
|
4/29/2016
|
0.00 / 0.00%
|
98.50
|
102.00
|
98.30
|
100.00
|
99.26
|
5.97
|
14,300
|
|
|
4/28/2016
|
-6.50 / -6.10%
|
108.00
|
108.00
|
98.30
|
100.00
|
99.98
|
5.97
|
10,300
|
|
|
4/27/2016
|
-6.40 / -5.67%
|
113.00
|
113.10
|
106.50
|
106.50
|
108.01
|
6.36
|
8,200
|
|
|
4/26/2016
|
+7.00 / +6.61%
|
106.00
|
112.90
|
106.00
|
112.90
|
108.85
|
6.74
|
12,600
|
|
|
4/25/2016
|
+5.30 / +5.27%
|
99.00
|
105.90
|
98.10
|
105.90
|
102.59
|
6.32
|
12,760
|
|
|
4/22/2016
|
+9.10 / +9.95%
|
93.00
|
100.60
|
93.00
|
100.60
|
93.50
|
6.01
|
8,700
|
|
|
4/21/2016
|
-3.50 / -3.68%
|
93.00
|
95.00
|
91.50
|
91.50
|
93.47
|
5.46
|
8,300
|
|
|
4/20/2016
|
+5.00 / +5.56%
|
90.00
|
96.00
|
90.00
|
95.00
|
93.71
|
5.67
|
8,400
|
|
|
4/19/2016
|
+4.00 / +4.65%
|
87.00
|
90.00
|
86.00
|
90.00
|
86.68
|
5.37
|
12,600
|
|
|
4/15/2016
|
-3.00 / -3.37%
|
87.00
|
89.00
|
86.00
|
86.00
|
87.36
|
5.13
|
8,300
|
|
|
4/14/2016
|
+5.00 / +5.95%
|
84.00
|
89.00
|
84.00
|
89.00
|
84.80
|
5.31
|
11,300
|
|
|
4/13/2016
|
+1.00 / +1.20%
|
82.20
|
85.00
|
82.20
|
84.00
|
84.55
|
5.01
|
13,366
|
|
|
4/12/2016
|
-1.90 / -2.24%
|
82.60
|
85.00
|
82.50
|
83.00
|
83.18
|
4.96
|
7,402
|
|
|
4/11/2016
|
+1.40 / +1.68%
|
83.60
|
84.90
|
81.00
|
84.90
|
82.17
|
5.07
|
12,200
|
|
|