|
Closing price on 10/5/2018
|
|
| Open |
140.00 |
| High |
147.50 |
| Low |
140.00 |
| Volume |
81,300 |
| Split-adjusted Price |
24.55 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2018
|
+5.40 / +3.86%
|
140.00
|
147.50
|
140.00
|
145.40
|
143.79
|
24.55
|
81,300
|
|
|
10/4/2018
|
-0.40 / -0.28%
|
139.00
|
140.90
|
139.00
|
140.00
|
140.03
|
23.64
|
11,200
|
|
|
10/3/2018
|
-0.10 / -0.07%
|
139.00
|
141.90
|
139.00
|
140.40
|
140.08
|
23.70
|
11,100
|
|
|
10/2/2018
|
-3.20 / -2.23%
|
142.00
|
142.00
|
139.00
|
140.50
|
140.08
|
23.72
|
30,500
|
|
|
10/1/2018
|
+4.20 / +3.01%
|
139.50
|
144.80
|
139.50
|
143.70
|
141.92
|
24.26
|
26,400
|
|
|
9/28/2018
|
-3.50 / -2.45%
|
143.00
|
146.00
|
138.10
|
139.50
|
141.87
|
23.55
|
38,800
|
|
|
9/27/2018
|
+7.10 / +5.22%
|
133.00
|
143.00
|
133.00
|
143.00
|
138.67
|
24.14
|
95,300
|
|
|
9/26/2018
|
+5.00 / +3.82%
|
130.00
|
136.00
|
129.00
|
135.90
|
134.11
|
22.94
|
94,600
|
|
|
9/25/2018
|
+11.90 / +10.00%
|
119.30
|
130.90
|
119.00
|
130.90
|
125.65
|
22.10
|
45,600
|
|
|
9/24/2018
|
0.00 / 0.00%
|
124.00
|
124.00
|
119.00
|
119.00
|
119.91
|
20.09
|
24,700
|
|
|
9/21/2018
|
-0.40 / -0.32%
|
125.40
|
126.00
|
124.60
|
124.90
|
124.97
|
20.09
|
13,800
|
|
|
9/20/2018
|
+1.30 / +1.05%
|
124.90
|
128.00
|
124.90
|
125.30
|
126.55
|
20.16
|
39,900
|
|
|
9/19/2018
|
-3.00 / -2.36%
|
127.00
|
127.50
|
124.00
|
124.00
|
125.71
|
19.95
|
66,400
|
|
|
9/18/2018
|
-1.30 / -1.01%
|
128.30
|
128.30
|
126.00
|
127.00
|
127.10
|
20.43
|
18,400
|
|
|
9/17/2018
|
+5.70 / +4.65%
|
122.00
|
131.00
|
122.00
|
128.30
|
127.38
|
20.64
|
57,900
|
|
|
9/14/2018
|
+0.40 / +0.33%
|
122.50
|
123.10
|
122.00
|
122.60
|
122.55
|
19.72
|
15,800
|
|
|
9/13/2018
|
-1.40 / -1.13%
|
123.10
|
123.90
|
122.20
|
122.20
|
123.11
|
19.66
|
27,300
|
|
|
9/12/2018
|
-0.40 / -0.32%
|
124.00
|
124.00
|
122.20
|
123.60
|
123.56
|
19.88
|
12,510
|
|
|
9/11/2018
|
+1.20 / +0.98%
|
122.80
|
125.00
|
122.70
|
124.00
|
124.16
|
19.95
|
39,300
|
|
|
9/10/2018
|
+2.30 / +1.91%
|
119.50
|
124.00
|
119.50
|
122.80
|
122.67
|
19.75
|
23,700
|
|
|
9/7/2018
|
-0.50 / -0.41%
|
121.00
|
122.00
|
120.00
|
120.50
|
120.44
|
19.38
|
36,800
|
|
|
9/6/2018
|
+6.00 / +5.22%
|
115.00
|
123.50
|
115.00
|
121.00
|
120.33
|
19.46
|
185,700
|
|
|
9/5/2018
|
-1.80 / -1.54%
|
115.00
|
117.50
|
114.00
|
115.00
|
115.54
|
18.50
|
14,700
|
|
|
9/4/2018
|
+1.80 / +1.57%
|
115.10
|
118.00
|
115.10
|
116.80
|
116.84
|
18.79
|
25,000
|
|
|
8/31/2018
|
0.00 / 0.00%
|
116.70
|
117.00
|
115.00
|
115.00
|
115.66
|
18.50
|
18,400
|
|
|
8/30/2018
|
-2.40 / -2.04%
|
115.00
|
118.90
|
115.00
|
115.00
|
116.33
|
18.50
|
23,000
|
|
|
8/29/2018
|
+2.40 / +2.09%
|
115.30
|
121.00
|
114.00
|
117.40
|
117.00
|
18.89
|
52,000
|
|
|
8/28/2018
|
+5.60 / +5.12%
|
109.40
|
115.00
|
107.70
|
115.00
|
113.49
|
18.50
|
112,300
|
|
|
8/27/2018
|
+3.60 / +3.40%
|
105.80
|
110.00
|
105.00
|
109.40
|
107.88
|
17.60
|
215,100
|
|
|
8/24/2018
|
+1.30 / +1.24%
|
104.00
|
105.90
|
104.00
|
105.80
|
104.86
|
17.02
|
11,900
|
|
|