|
Closing price on 12/7/2015
|
|
| Open |
47.50 |
| High |
47.80 |
| Low |
47.30 |
| Volume |
2,640 |
| Split-adjusted Price |
2.82 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2015
|
0.00 / 0.00%
|
47.50
|
47.80
|
47.30
|
47.30
|
47.47
|
2.82
|
2,640
|
|
|
12/4/2015
|
+0.10 / +0.21%
|
47.20
|
50.00
|
47.20
|
47.30
|
47.36
|
2.82
|
6,100
|
|
|
12/3/2015
|
0.00 / 0.00%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
2.82
|
5,100
|
|
|
12/2/2015
|
+0.20 / +0.43%
|
47.00
|
47.20
|
47.00
|
47.20
|
47.08
|
2.82
|
9,329
|
|
|
12/1/2015
|
-0.30 / -0.63%
|
47.30
|
47.30
|
47.00
|
47.00
|
47.12
|
2.81
|
4,800
|
|
|
11/30/2015
|
-0.10 / -0.21%
|
46.80
|
47.30
|
46.80
|
47.30
|
47.05
|
2.82
|
1,440
|
|
|
11/27/2015
|
0.00 / 0.00%
|
47.40
|
47.50
|
46.80
|
47.40
|
47.40
|
2.83
|
6,400
|
|
|
11/26/2015
|
0.00 / 0.00%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
2.83
|
0
|
|
|
11/25/2015
|
0.00 / 0.00%
|
47.00
|
47.40
|
47.00
|
47.40
|
47.02
|
2.83
|
1,040
|
|
|
11/24/2015
|
-0.10 / -0.21%
|
47.00
|
47.50
|
47.00
|
47.40
|
47.36
|
2.83
|
10,960
|
|
|
11/23/2015
|
+0.50 / +1.06%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.19
|
2.84
|
9,000
|
|
|
11/20/2015
|
+2.00 / +4.44%
|
46.10
|
47.00
|
46.10
|
47.00
|
46.33
|
2.81
|
1,800
|
|
|
11/19/2015
|
-2.20 / -4.66%
|
47.20
|
47.20
|
45.00
|
45.00
|
46.97
|
2.69
|
11,400
|
|
|
11/18/2015
|
0.00 / 0.00%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
2.82
|
2,000
|
|
|
11/17/2015
|
-0.30 / -0.63%
|
48.90
|
48.90
|
46.20
|
47.20
|
47.09
|
2.82
|
9,000
|
|
|
11/16/2015
|
+1.40 / +3.04%
|
46.30
|
47.90
|
46.30
|
47.50
|
47.41
|
2.84
|
20,000
|
|
|
11/13/2015
|
+0.60 / +1.32%
|
45.50
|
47.00
|
45.50
|
46.10
|
45.89
|
2.75
|
6,500
|
|
|
11/12/2015
|
+0.60 / +1.34%
|
44.90
|
46.00
|
44.90
|
45.50
|
45.17
|
2.72
|
5,300
|
|
|
11/11/2015
|
+0.80 / +1.81%
|
44.10
|
45.50
|
44.10
|
44.90
|
44.98
|
2.68
|
7,800
|
|
|
11/10/2015
|
-0.60 / -1.34%
|
44.00
|
44.20
|
44.00
|
44.10
|
44.11
|
2.63
|
2,500
|
|
|
11/9/2015
|
0.00 / 0.00%
|
44.40
|
45.00
|
44.00
|
44.70
|
44.57
|
2.67
|
9,800
|
|
|
11/6/2015
|
0.00 / 0.00%
|
43.00
|
44.70
|
43.00
|
44.70
|
44.51
|
2.67
|
3,600
|
|
|
11/5/2015
|
+0.30 / +0.68%
|
44.50
|
44.70
|
44.40
|
44.70
|
44.41
|
2.67
|
2,500
|
|
|
11/4/2015
|
0.00 / 0.00%
|
44.40
|
44.50
|
44.40
|
44.40
|
44.44
|
2.65
|
3,600
|
|
|
11/3/2015
|
-0.30 / -0.67%
|
43.00
|
44.40
|
43.00
|
44.40
|
43.00
|
2.65
|
300
|
|
|
11/2/2015
|
+1.70 / +3.95%
|
44.00
|
44.70
|
42.50
|
44.70
|
43.24
|
2.67
|
6,100
|
|
|
10/30/2015
|
-4.10 / -8.70%
|
46.70
|
46.80
|
42.50
|
43.00
|
45.71
|
2.57
|
17,800
|
|
|
10/29/2015
|
-0.10 / -0.21%
|
46.70
|
47.50
|
46.70
|
47.10
|
47.00
|
2.81
|
3,100
|
|
|
10/28/2015
|
+0.10 / +0.21%
|
49.00
|
49.00
|
46.50
|
47.20
|
46.91
|
2.82
|
6,400
|
|
|
10/27/2015
|
+1.50 / +3.29%
|
45.60
|
49.80
|
45.60
|
47.10
|
46.67
|
2.81
|
9,700
|
|
|