|
Closing price on 10/5/2016
|
|
| Open |
125.90 |
| High |
126.00 |
| Low |
124.30 |
| Volume |
3,715 |
| Split-adjusted Price |
8.72 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2016
|
+0.30 / +0.24%
|
125.90
|
126.00
|
124.30
|
125.70
|
125.69
|
8.72
|
3,715
|
|
|
10/4/2016
|
0.00 / 0.00%
|
125.20
|
126.00
|
125.10
|
125.40
|
125.57
|
8.70
|
2,425
|
|
|
10/3/2016
|
+1.40 / +1.13%
|
125.00
|
125.60
|
124.00
|
125.40
|
124.71
|
8.70
|
8,465
|
|
|
9/30/2016
|
-1.40 / -1.12%
|
123.50
|
125.40
|
123.10
|
124.00
|
124.66
|
8.60
|
6,503
|
|
|
9/29/2016
|
-0.20 / -0.16%
|
124.00
|
125.40
|
122.30
|
125.40
|
123.55
|
8.70
|
2,097
|
|
|
9/28/2016
|
+2.60 / +2.11%
|
122.90
|
126.00
|
122.90
|
125.60
|
123.80
|
8.71
|
4,650
|
|
|
9/27/2016
|
0.00 / 0.00%
|
121.20
|
123.00
|
121.00
|
123.00
|
121.57
|
8.53
|
5,010
|
|
|
9/26/2016
|
-0.40 / -0.32%
|
123.30
|
123.30
|
121.00
|
123.00
|
121.76
|
8.53
|
5,450
|
|
|
9/23/2016
|
-0.30 / -0.24%
|
120.70
|
123.70
|
120.60
|
123.40
|
123.70
|
8.56
|
6,302
|
|
|
9/22/2016
|
+4.70 / +3.95%
|
119.70
|
123.70
|
119.70
|
123.70
|
122.34
|
8.58
|
8,600
|
|
|
9/21/2016
|
-0.40 / -0.34%
|
118.60
|
119.90
|
118.60
|
119.00
|
119.56
|
8.25
|
915
|
|
|
9/20/2016
|
+1.20 / +1.02%
|
118.00
|
119.40
|
117.20
|
119.40
|
118.15
|
8.28
|
24,925
|
|
|
9/19/2016
|
+1.20 / +1.03%
|
119.00
|
119.00
|
117.10
|
118.20
|
117.91
|
8.20
|
25,507
|
|
|
9/16/2016
|
0.00 / 0.00%
|
117.40
|
117.40
|
116.70
|
117.00
|
117.07
|
8.11
|
7,800
|
|
|
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
|
|
|