|
Closing price on 7/22/2019
|
|
| Open |
141.90 |
| High |
144.70 |
| Low |
140.00 |
| Volume |
67,800 |
| Split-adjusted Price |
29.18 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2019
|
+5.70 / +4.12%
|
141.90
|
144.70
|
140.00
|
144.00
|
143.42
|
29.18
|
67,800
|
|
|
7/19/2019
|
+0.50 / +0.36%
|
136.50
|
140.90
|
136.50
|
138.30
|
138.76
|
28.02
|
103,740
|
|
|
7/18/2019
|
+2.80 / +2.07%
|
135.00
|
139.00
|
135.00
|
137.80
|
137.66
|
27.92
|
62,290
|
|
|
7/17/2019
|
+0.30 / +0.22%
|
135.00
|
136.70
|
134.70
|
135.00
|
135.23
|
27.35
|
20,890
|
|
|
7/16/2019
|
+0.10 / +0.07%
|
134.50
|
134.90
|
133.00
|
134.70
|
134.24
|
27.29
|
18,020
|
|
|
7/15/2019
|
-1.40 / -1.03%
|
136.00
|
136.00
|
134.60
|
134.60
|
135.08
|
27.27
|
14,510
|
|
|
7/12/2019
|
0.00 / 0.00%
|
136.00
|
136.50
|
135.20
|
136.00
|
135.71
|
27.55
|
7,420
|
|
|
7/11/2019
|
+0.50 / +0.37%
|
135.50
|
136.40
|
135.50
|
136.00
|
135.90
|
27.55
|
7,130
|
|
|
7/10/2019
|
0.00 / 0.00%
|
136.00
|
136.00
|
135.20
|
135.50
|
135.47
|
27.45
|
9,050
|
|
|
7/9/2019
|
+0.10 / +0.07%
|
137.00
|
137.00
|
135.20
|
135.50
|
135.57
|
27.45
|
10,740
|
|
|
7/8/2019
|
-1.50 / -1.10%
|
137.20
|
137.20
|
135.40
|
135.40
|
136.32
|
27.43
|
11,950
|
|
|
7/5/2019
|
+0.90 / +0.66%
|
136.00
|
137.00
|
136.00
|
136.90
|
136.52
|
27.74
|
12,650
|
|
|
7/4/2019
|
-0.30 / -0.22%
|
136.10
|
137.50
|
136.00
|
136.00
|
136.54
|
27.55
|
12,560
|
|
|
7/3/2019
|
+0.30 / +0.22%
|
136.00
|
136.90
|
135.00
|
136.30
|
135.93
|
27.61
|
9,490
|
|
|
7/2/2019
|
+1.40 / +1.04%
|
136.00
|
137.90
|
134.60
|
136.00
|
136.83
|
27.55
|
21,750
|
|
|
7/1/2019
|
+3.30 / +2.51%
|
131.30
|
134.80
|
131.30
|
134.60
|
133.87
|
27.27
|
16,300
|
|
|
6/28/2019
|
+0.60 / +0.46%
|
130.10
|
131.30
|
130.10
|
131.30
|
130.82
|
26.60
|
8,890
|
|
|
6/27/2019
|
+0.70 / +0.54%
|
130.00
|
131.10
|
129.60
|
130.70
|
130.09
|
26.48
|
9,240
|
|
|
6/26/2019
|
-0.50 / -0.38%
|
131.00
|
131.00
|
129.60
|
130.00
|
130.41
|
26.34
|
6,150
|
|
|
6/25/2019
|
+1.50 / +1.16%
|
129.00
|
131.00
|
129.00
|
130.50
|
130.07
|
26.44
|
15,630
|
|
|
6/24/2019
|
+0.80 / +0.62%
|
129.00
|
129.00
|
128.50
|
129.00
|
128.92
|
26.14
|
7,470
|
|
|
6/21/2019
|
+1.40 / +1.10%
|
129.00
|
129.00
|
128.10
|
128.20
|
128.95
|
25.97
|
7,150
|
|
|
6/20/2019
|
-22.20 / -14.90%
|
132.80
|
132.80
|
126.20
|
126.80
|
126.88
|
25.69
|
26,300
|
|
|
6/19/2019
|
-1.00 / -0.67%
|
150.00
|
151.00
|
148.00
|
149.00
|
149.87
|
25.16
|
7,460
|
|
|
6/18/2019
|
-2.50 / -1.64%
|
153.00
|
153.00
|
144.00
|
150.00
|
148.02
|
25.33
|
6,810
|
|
|
6/17/2019
|
+1.50 / +0.99%
|
151.00
|
153.00
|
148.00
|
152.50
|
150.93
|
25.75
|
18,340
|
|
|
6/14/2019
|
+5.00 / +3.42%
|
146.00
|
151.00
|
146.00
|
151.00
|
148.44
|
25.49
|
16,950
|
|
|
6/13/2019
|
-4.00 / -2.67%
|
149.00
|
149.00
|
146.00
|
146.00
|
146.86
|
24.65
|
21,190
|
|
|
6/12/2019
|
-3.00 / -1.96%
|
154.00
|
154.00
|
150.00
|
150.00
|
151.34
|
25.33
|
36,150
|
|
|
6/11/2019
|
-1.00 / -0.65%
|
155.00
|
155.00
|
152.00
|
153.00
|
153.28
|
25.83
|
16,440
|
|
|