|
Closing price on 6/6/2017
|
|
| Open |
176.00 |
| High |
178.00 |
| Low |
176.00 |
| Volume |
3,300 |
| Split-adjusted Price |
14.26 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2017
|
+5.40 / +3.13%
|
176.00
|
178.00
|
176.00
|
178.00
|
177.25
|
14.26
|
3,300
|
|
|
6/5/2017
|
-6.40 / -3.58%
|
175.50
|
177.00
|
161.10
|
172.60
|
173.34
|
13.83
|
9,491
|
|
|
6/2/2017
|
+3.50 / +1.99%
|
179.50
|
179.50
|
178.90
|
179.00
|
179.01
|
14.34
|
1,100
|
|
|
6/1/2017
|
0.00 / 0.00%
|
174.00
|
175.50
|
174.00
|
175.50
|
174.90
|
14.06
|
1,658
|
|
|
5/31/2017
|
-3.50 / -1.96%
|
177.00
|
179.00
|
175.50
|
175.50
|
176.84
|
14.06
|
7,800
|
|
|
5/30/2017
|
-1.00 / -0.56%
|
180.00
|
180.00
|
177.00
|
179.00
|
178.89
|
14.34
|
900
|
|
|
5/29/2017
|
-2.50 / -1.37%
|
182.50
|
182.50
|
180.00
|
180.00
|
180.88
|
14.42
|
4,438
|
|
|
5/26/2017
|
+2.20 / +1.22%
|
184.80
|
184.80
|
180.50
|
182.50
|
182.26
|
14.62
|
700
|
|
|
5/25/2017
|
+0.10 / +0.06%
|
180.30
|
182.50
|
180.30
|
180.30
|
180.46
|
14.45
|
2,768
|
|
|
5/24/2017
|
-28.00 / -13.45%
|
184.50
|
184.50
|
180.20
|
180.20
|
182.72
|
14.44
|
1,950
|
|
|
5/23/2017
|
-5.00 / -2.35%
|
214.40
|
214.40
|
208.20
|
208.20
|
212.51
|
14.44
|
25,435
|
|
|
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
|
|
|