|
Closing price on 7/3/2018
|
|
| Open |
97.00 |
| High |
98.50 |
| Low |
94.90 |
| Volume |
20,700 |
| Split-adjusted Price |
15.59 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2018
|
-0.10 / -0.10%
|
97.00
|
98.50
|
94.90
|
96.90
|
96.26
|
15.59
|
20,700
|
|
|
7/2/2018
|
+1.00 / +1.04%
|
95.60
|
98.00
|
93.90
|
97.00
|
96.01
|
15.60
|
55,700
|
|
|
6/29/2018
|
-0.70 / -0.72%
|
96.70
|
96.70
|
95.50
|
96.00
|
96.02
|
15.44
|
11,600
|
|
|
6/28/2018
|
-0.40 / -0.41%
|
97.10
|
98.00
|
96.60
|
96.70
|
97.04
|
15.56
|
13,600
|
|
|
6/27/2018
|
-1.90 / -1.92%
|
98.10
|
99.00
|
97.00
|
97.10
|
98.17
|
15.62
|
7,200
|
|
|
6/26/2018
|
-1.00 / -1.00%
|
98.00
|
99.50
|
98.00
|
99.00
|
98.93
|
15.93
|
16,100
|
|
|
6/25/2018
|
+3.00 / +3.09%
|
100.00
|
100.00
|
97.00
|
100.00
|
98.67
|
16.09
|
23,800
|
|
|
6/22/2018
|
-0.70 / -0.72%
|
96.30
|
98.40
|
96.30
|
97.00
|
96.98
|
15.60
|
17,600
|
|
|
6/21/2018
|
-0.90 / -0.91%
|
99.00
|
100.00
|
97.00
|
97.70
|
98.04
|
15.72
|
9,800
|
|
|
6/20/2018
|
+3.60 / +3.79%
|
96.20
|
98.60
|
96.00
|
98.60
|
96.55
|
15.86
|
14,100
|
|
|
6/19/2018
|
-5.00 / -5.00%
|
99.00
|
99.00
|
93.10
|
95.00
|
96.19
|
15.28
|
49,800
|
|
|
6/18/2018
|
-4.00 / -3.85%
|
104.00
|
104.00
|
99.40
|
100.00
|
101.08
|
16.09
|
29,100
|
|
|
6/15/2018
|
+1.90 / +1.86%
|
102.10
|
104.00
|
102.00
|
104.00
|
102.86
|
16.73
|
10,200
|
|
|
6/14/2018
|
-1.70 / -1.64%
|
104.70
|
104.70
|
101.80
|
102.10
|
102.53
|
16.42
|
21,000
|
|
|
6/13/2018
|
+2.80 / +2.77%
|
91.00
|
103.90
|
91.00
|
103.80
|
101.80
|
16.70
|
24,300
|
|
|
6/12/2018
|
-3.00 / -2.88%
|
103.00
|
103.00
|
99.40
|
101.00
|
100.91
|
16.25
|
31,800
|
|
|
6/11/2018
|
-2.10 / -1.98%
|
104.90
|
108.00
|
104.00
|
104.00
|
105.00
|
16.73
|
39,700
|
|
|
6/8/2018
|
-2.40 / -2.21%
|
106.50
|
108.00
|
105.90
|
106.10
|
106.33
|
17.07
|
29,100
|
|
|
6/7/2018
|
-1.40 / -1.27%
|
109.30
|
114.00
|
108.50
|
108.50
|
112.26
|
17.45
|
32,400
|
|
|
6/6/2018
|
+4.80 / +4.57%
|
107.90
|
109.90
|
105.00
|
109.90
|
107.39
|
17.68
|
41,100
|
|
|
6/5/2018
|
+3.10 / +3.04%
|
104.40
|
106.00
|
101.50
|
105.10
|
103.55
|
16.91
|
53,900
|
|
|
6/4/2018
|
+5.70 / +5.92%
|
94.60
|
103.00
|
94.50
|
102.00
|
99.11
|
16.41
|
40,000
|
|
|
6/1/2018
|
+0.30 / +0.31%
|
94.30
|
97.50
|
94.00
|
96.30
|
96.02
|
15.49
|
21,000
|
|
|
5/31/2018
|
+3.10 / +3.34%
|
96.00
|
96.00
|
93.00
|
96.00
|
95.05
|
15.44
|
37,290
|
|
|
5/30/2018
|
-2.90 / -3.03%
|
96.00
|
96.50
|
92.00
|
92.90
|
93.88
|
14.94
|
44,800
|
|
|
5/29/2018
|
+7.00 / +7.88%
|
88.60
|
96.00
|
88.60
|
95.80
|
92.34
|
15.41
|
33,000
|
|
|
5/28/2018
|
-9.10 / -9.30%
|
99.00
|
99.00
|
88.60
|
88.80
|
91.05
|
14.28
|
78,300
|
|
|
5/25/2018
|
-3.60 / -3.55%
|
102.00
|
104.00
|
97.90
|
97.90
|
99.80
|
15.75
|
43,200
|
|
|
5/24/2018
|
-2.70 / -2.59%
|
104.90
|
105.10
|
101.50
|
101.50
|
102.50
|
16.33
|
11,000
|
|
|
5/23/2018
|
+1.40 / +1.36%
|
102.00
|
104.20
|
101.00
|
104.20
|
101.83
|
16.76
|
24,300
|
|
|