|
Closing price on 1/26/2018
|
|
| Open |
157.00 |
| High |
163.00 |
| Low |
154.00 |
| Volume |
31,550 |
| Split-adjusted Price |
12.90 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2018
|
+2.40 / +1.51%
|
157.00
|
163.00
|
154.00
|
161.00
|
160.65
|
12.90
|
31,550
|
|
|
1/25/2018
|
-7.30 / -4.40%
|
166.00
|
166.00
|
158.00
|
158.60
|
161.61
|
12.71
|
44,485
|
|
|
1/24/2018
|
-3.00 / -1.78%
|
169.00
|
170.00
|
165.00
|
165.90
|
166.98
|
13.29
|
29,965
|
|
|
1/23/2018
|
-0.10 / -0.06%
|
182.00
|
182.00
|
166.00
|
168.90
|
168.10
|
13.53
|
24,120
|
|
|
1/22/2018
|
+7.00 / +4.32%
|
165.00
|
178.20
|
165.00
|
169.00
|
173.47
|
13.54
|
60,715
|
|
|
1/19/2018
|
+2.00 / +1.25%
|
161.50
|
163.90
|
160.00
|
162.00
|
161.61
|
12.98
|
60,820
|
|
|
1/18/2018
|
-2.00 / -1.23%
|
161.00
|
162.70
|
160.00
|
160.00
|
160.95
|
12.82
|
49,300
|
|
|
1/17/2018
|
+4.90 / +3.12%
|
157.10
|
163.00
|
157.10
|
162.00
|
160.97
|
12.98
|
32,280
|
|
|
1/16/2018
|
-2.40 / -1.50%
|
161.50
|
161.50
|
157.10
|
157.10
|
159.08
|
12.59
|
28,000
|
|
|
1/15/2018
|
-2.50 / -1.54%
|
162.00
|
167.00
|
158.10
|
159.50
|
162.51
|
12.78
|
54,590
|
|
|
1/12/2018
|
+9.50 / +6.23%
|
153.00
|
163.00
|
152.60
|
162.00
|
157.52
|
12.98
|
44,615
|
|
|
1/11/2018
|
+4.50 / +3.04%
|
152.00
|
153.90
|
151.00
|
152.50
|
151.91
|
12.22
|
29,340
|
|
|
1/10/2018
|
+6.20 / +4.37%
|
142.00
|
149.40
|
141.00
|
148.00
|
146.17
|
11.86
|
53,108
|
|
|
1/9/2018
|
+2.20 / +1.58%
|
140.90
|
142.50
|
139.70
|
141.80
|
140.74
|
11.36
|
39,339
|
|
|
1/8/2018
|
-0.40 / -0.29%
|
139.00
|
139.90
|
139.00
|
139.60
|
139.20
|
11.19
|
18,560
|
|
|
1/5/2018
|
-1.00 / -0.71%
|
140.00
|
141.00
|
138.50
|
140.00
|
139.53
|
11.22
|
19,110
|
|
|
1/4/2018
|
-0.60 / -0.42%
|
142.00
|
142.00
|
140.00
|
141.00
|
140.76
|
11.30
|
18,370
|
|
|
1/3/2018
|
+0.50 / +0.35%
|
144.00
|
144.00
|
141.10
|
141.60
|
141.55
|
11.35
|
11,420
|
|
|
1/2/2018
|
+0.30 / +0.21%
|
142.00
|
142.00
|
140.80
|
141.10
|
141.30
|
11.31
|
19,435
|
|
|
12/29/2017
|
+1.20 / +0.86%
|
139.50
|
140.80
|
139.50
|
140.80
|
140.13
|
11.28
|
9,960
|
|
|
12/28/2017
|
+2.10 / +1.53%
|
137.50
|
140.00
|
137.00
|
139.60
|
138.07
|
11.19
|
18,245
|
|
|
12/27/2017
|
-1.00 / -0.72%
|
138.00
|
138.50
|
136.00
|
137.50
|
137.24
|
11.02
|
13,120
|
|
|
12/26/2017
|
+0.50 / +0.36%
|
140.00
|
140.00
|
138.00
|
138.50
|
138.45
|
11.10
|
13,810
|
|
|
12/25/2017
|
-2.00 / -1.43%
|
139.00
|
139.00
|
138.00
|
138.00
|
138.55
|
11.06
|
1,620
|
|
|
12/22/2017
|
0.00 / 0.00%
|
139.20
|
140.00
|
138.00
|
140.00
|
138.48
|
11.22
|
22,800
|
|
|
12/21/2017
|
-2.00 / -1.41%
|
140.20
|
144.70
|
140.00
|
140.00
|
142.06
|
11.22
|
11,345
|
|
|
12/20/2017
|
-0.30 / -0.21%
|
142.00
|
144.90
|
141.60
|
142.00
|
142.39
|
11.38
|
2,480
|
|
|
12/19/2017
|
-4.50 / -3.07%
|
146.00
|
148.00
|
142.30
|
142.30
|
144.98
|
11.40
|
13,330
|
|
|
12/18/2017
|
+6.40 / +4.56%
|
147.80
|
148.40
|
142.20
|
146.80
|
145.50
|
11.76
|
37,025
|
|
|
12/15/2017
|
0.00 / 0.00%
|
154.00
|
154.00
|
139.70
|
140.40
|
140.68
|
11.25
|
10,065
|
|
|