|
Closing price on 9/15/2016
|
|
| Open |
117.50 |
| High |
118.00 |
| Low |
117.00 |
| Volume |
5,725 |
| Split-adjusted Price |
8.11 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2016
|
0.00 / 0.00%
|
117.50
|
118.00
|
117.00
|
117.00
|
117.39
|
8.11
|
5,725
|
|
|
9/14/2016
|
-0.10 / -0.09%
|
117.10
|
117.10
|
117.00
|
117.00
|
117.03
|
8.11
|
1,400
|
|
|
9/13/2016
|
+1.10 / +0.95%
|
116.00
|
118.50
|
115.90
|
117.10
|
118.20
|
8.12
|
7,760
|
|
|
9/12/2016
|
-2.00 / -1.69%
|
116.00
|
116.00
|
115.60
|
116.00
|
115.90
|
8.04
|
4,800
|
|
|
9/9/2016
|
0.00 / 0.00%
|
118.00
|
118.00
|
115.00
|
118.00
|
117.60
|
8.18
|
2,725
|
|
|
9/8/2016
|
0.00 / 0.00%
|
118.40
|
119.00
|
118.00
|
118.00
|
118.59
|
8.18
|
6,460
|
|
|
9/7/2016
|
+5.50 / +4.89%
|
114.00
|
118.00
|
114.00
|
118.00
|
116.00
|
8.18
|
11,350
|
|
|
9/6/2016
|
+4.30 / +3.97%
|
109.00
|
118.70
|
109.00
|
112.50
|
113.47
|
7.80
|
8,030
|
|
|
9/5/2016
|
+2.40 / +2.27%
|
106.90
|
108.80
|
106.10
|
108.20
|
107.27
|
7.50
|
2,447
|
|
|
9/1/2016
|
+0.30 / +0.28%
|
104.50
|
105.80
|
104.40
|
105.80
|
104.51
|
7.34
|
4,547
|
|
|
8/31/2016
|
-0.30 / -0.28%
|
105.00
|
105.50
|
105.00
|
105.50
|
105.21
|
7.32
|
1,200
|
|
|
8/30/2016
|
-0.80 / -0.75%
|
105.90
|
105.90
|
104.30
|
105.80
|
105.37
|
7.34
|
2,923
|
|
|
8/29/2016
|
-0.80 / -0.74%
|
104.40
|
106.90
|
104.10
|
106.60
|
104.60
|
7.39
|
9,677
|
|
|
8/26/2016
|
+0.90 / +0.85%
|
104.00
|
107.40
|
104.00
|
107.40
|
105.31
|
7.45
|
2,200
|
|
|
8/25/2016
|
0.00 / 0.00%
|
106.50
|
106.50
|
106.50
|
106.50
|
106.50
|
7.39
|
200
|
|
|
8/24/2016
|
+0.60 / +0.57%
|
106.00
|
106.50
|
105.70
|
106.50
|
106.12
|
7.39
|
3,494
|
|
|
8/23/2016
|
-1.00 / -0.94%
|
108.00
|
108.00
|
102.20
|
105.90
|
103.83
|
7.34
|
4,017
|
|
|
8/22/2016
|
+6.30 / +6.26%
|
101.00
|
107.50
|
101.00
|
106.90
|
105.66
|
7.41
|
1,697
|
|
|
8/19/2016
|
0.00 / 0.00%
|
100.20
|
100.60
|
100.00
|
100.60
|
100.60
|
6.98
|
7,473
|
|
|
8/18/2016
|
+0.10 / +0.10%
|
100.50
|
105.00
|
100.10
|
100.60
|
101.00
|
6.98
|
4,627
|
|
|
8/17/2016
|
-0.50 / -0.50%
|
101.00
|
101.00
|
98.70
|
100.50
|
100.36
|
6.97
|
1,300
|
|
|
8/16/2016
|
+1.00 / +1.00%
|
99.10
|
101.00
|
99.00
|
101.00
|
99.35
|
7.00
|
620
|
|
|
8/15/2016
|
+1.50 / +1.52%
|
98.00
|
100.00
|
98.00
|
100.00
|
98.18
|
6.94
|
4,000
|
|
|
8/12/2016
|
0.00 / 0.00%
|
98.00
|
98.50
|
98.00
|
98.50
|
98.39
|
6.83
|
3,006
|
|
|
8/11/2016
|
-0.50 / -0.51%
|
98.00
|
100.00
|
97.60
|
98.50
|
98.03
|
6.83
|
29,320
|
|
|
8/10/2016
|
+1.00 / +1.02%
|
88.90
|
99.00
|
88.90
|
99.00
|
97.57
|
6.87
|
35,030
|
|
|
8/9/2016
|
-1.00 / -1.01%
|
99.00
|
99.00
|
98.00
|
98.00
|
98.83
|
6.80
|
3,600
|
|
|
8/8/2016
|
+5.50 / +5.88%
|
93.50
|
99.00
|
93.50
|
99.00
|
95.70
|
6.87
|
43,525
|
|
|
8/5/2016
|
-0.40 / -0.43%
|
92.50
|
93.90
|
92.00
|
93.50
|
92.42
|
6.48
|
2,165
|
|
|
8/4/2016
|
+0.30 / +0.32%
|
93.50
|
93.90
|
91.20
|
93.90
|
93.41
|
6.51
|
3,487
|
|
|