|
Closing price on 8/24/2017
|
|
| Open |
140.00 |
| High |
140.00 |
| Low |
139.00 |
| Volume |
1,941 |
| Split-adjusted Price |
11.17 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2017
|
+0.40 / +0.29%
|
140.00
|
140.00
|
139.00
|
139.40
|
139.20
|
11.17
|
1,941
|
|
|
8/23/2017
|
+1.00 / +0.72%
|
136.50
|
139.00
|
136.00
|
139.00
|
136.84
|
11.14
|
1,810
|
|
|
8/22/2017
|
-1.40 / -1.00%
|
139.00
|
139.50
|
138.00
|
138.00
|
139.25
|
11.06
|
9,447
|
|
|
8/21/2017
|
-0.10 / -0.07%
|
137.50
|
139.40
|
137.50
|
139.40
|
138.19
|
11.17
|
11,530
|
|
|
8/18/2017
|
+1.00 / +0.72%
|
140.00
|
140.00
|
137.10
|
139.50
|
139.41
|
11.18
|
5,408
|
|
|
8/17/2017
|
+5.00 / +3.75%
|
134.00
|
139.70
|
134.00
|
138.50
|
135.27
|
11.10
|
13,770
|
|
|
8/16/2017
|
-5.50 / -3.96%
|
139.00
|
139.00
|
133.50
|
133.50
|
134.41
|
10.70
|
12,910
|
|
|
8/15/2017
|
+9.10 / +7.01%
|
130.00
|
142.50
|
130.00
|
139.00
|
137.90
|
11.14
|
10,590
|
|
|
8/14/2017
|
+2.90 / +2.28%
|
127.00
|
130.00
|
127.00
|
129.90
|
128.56
|
10.41
|
1,705
|
|
|
8/11/2017
|
-4.50 / -3.42%
|
133.00
|
133.00
|
127.00
|
127.00
|
129.69
|
10.18
|
22,806
|
|
|
8/10/2017
|
-4.00 / -2.95%
|
136.00
|
136.00
|
131.50
|
131.50
|
134.18
|
10.54
|
9,320
|
|
|
8/9/2017
|
-1.50 / -1.09%
|
137.00
|
137.00
|
134.00
|
135.50
|
134.99
|
10.86
|
10,425
|
|
|
8/8/2017
|
-1.00 / -0.72%
|
135.00
|
137.00
|
135.00
|
137.00
|
136.14
|
10.98
|
17,980
|
|
|
8/7/2017
|
-0.90 / -0.65%
|
139.90
|
139.90
|
137.00
|
138.00
|
138.80
|
11.06
|
8,019
|
|
|
8/4/2017
|
-8.60 / -5.83%
|
149.00
|
149.00
|
132.80
|
138.90
|
135.98
|
11.13
|
38,477
|
|
|
8/3/2017
|
-0.50 / -0.34%
|
150.00
|
152.00
|
147.50
|
147.50
|
149.73
|
11.82
|
8,443
|
|
|
8/2/2017
|
-1.40 / -0.94%
|
151.00
|
151.00
|
144.00
|
148.00
|
147.42
|
11.86
|
11,728
|
|
|
8/1/2017
|
-16.50 / -9.95%
|
167.00
|
167.00
|
149.40
|
149.40
|
154.10
|
11.97
|
31,655
|
|
|
7/31/2017
|
-1.50 / -0.90%
|
167.50
|
172.00
|
165.90
|
165.90
|
169.06
|
13.29
|
11,410
|
|
|
7/28/2017
|
+1.40 / +0.84%
|
169.90
|
169.90
|
166.50
|
167.40
|
168.74
|
13.41
|
4,142
|
|
|
7/27/2017
|
+1.20 / +0.73%
|
160.60
|
166.00
|
160.60
|
166.00
|
164.52
|
13.30
|
3,537
|
|
|
7/26/2017
|
-0.10 / -0.06%
|
164.00
|
165.00
|
164.00
|
164.80
|
164.55
|
13.21
|
1,600
|
|
|
7/25/2017
|
0.00 / 0.00%
|
164.50
|
165.00
|
164.00
|
164.90
|
164.63
|
13.21
|
3,978
|
|
|
7/24/2017
|
-3.10 / -1.85%
|
168.00
|
168.00
|
164.90
|
164.90
|
166.31
|
13.21
|
9,204
|
|
|
7/21/2017
|
-2.00 / -1.18%
|
174.00
|
174.00
|
167.00
|
168.00
|
167.56
|
13.46
|
3,019
|
|
|
7/20/2017
|
-1.00 / -0.58%
|
170.10
|
170.10
|
169.00
|
170.00
|
169.40
|
13.62
|
1,690
|
|
|
7/19/2017
|
+0.10 / +0.06%
|
171.00
|
171.00
|
165.10
|
171.00
|
169.97
|
13.70
|
1,845
|
|
|
7/18/2017
|
0.00 / 0.00%
|
170.80
|
172.00
|
170.80
|
170.90
|
171.38
|
13.69
|
2,192
|
|
|
7/17/2017
|
-2.60 / -1.50%
|
171.10
|
171.10
|
170.90
|
170.90
|
170.95
|
13.69
|
1,250
|
|
|
7/14/2017
|
+0.50 / +0.29%
|
173.50
|
174.90
|
173.10
|
173.50
|
173.93
|
13.90
|
7,565
|
|
|