|
Closing price on 7/4/2019
|
|
| Open |
136.10 |
| High |
137.50 |
| Low |
136.00 |
| Volume |
12,560 |
| Split-adjusted Price |
27.55 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/10/2019
|
-4.00 / -2.53%
|
158.40
|
159.00
|
154.00
|
154.00
|
156.59
|
26.00
|
17,990
|
|
|
6/7/2019
|
-1.30 / -0.82%
|
159.60
|
160.00
|
158.00
|
158.00
|
158.87
|
26.68
|
18,330
|
|
|
6/6/2019
|
+8.30 / +5.50%
|
160.00
|
165.00
|
159.00
|
159.30
|
160.56
|
26.90
|
31,620
|
|
|
5/27/2019
|
+2.30 / +1.46%
|
157.70
|
160.40
|
156.00
|
160.00
|
158.70
|
27.01
|
79,300
|
|
|
5/24/2019
|
-2.90 / -1.81%
|
160.60
|
161.20
|
157.70
|
157.70
|
160.31
|
26.63
|
89,700
|
|
|
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
|
|
|