|
Closing price on 3/16/2018
|
|
| Open |
236.00 |
| High |
243.00 |
| Low |
235.00 |
| Volume |
91,235 |
| Split-adjusted Price |
19.27 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2018
|
+4.50 / +1.91%
|
236.00
|
243.00
|
235.00
|
240.50
|
237.86
|
19.27
|
91,235
|
|
|
3/15/2018
|
-2.00 / -0.84%
|
240.00
|
240.00
|
233.50
|
236.00
|
235.99
|
18.91
|
44,370
|
|
|
3/14/2018
|
-1.00 / -0.42%
|
240.00
|
244.00
|
236.20
|
238.00
|
239.93
|
19.07
|
38,258
|
|
|
3/13/2018
|
+8.50 / +3.69%
|
235.00
|
240.00
|
230.50
|
239.00
|
236.86
|
19.15
|
37,261
|
|
|
3/12/2018
|
-10.00 / -4.16%
|
241.20
|
243.00
|
229.00
|
230.50
|
234.03
|
18.47
|
72,463
|
|
|
3/9/2018
|
-3.10 / -1.27%
|
247.00
|
259.90
|
240.00
|
240.50
|
247.35
|
19.27
|
51,615
|
|
|
3/8/2018
|
+22.10 / +9.98%
|
224.90
|
243.60
|
224.90
|
243.60
|
239.88
|
19.52
|
120,149
|
|
|
3/7/2018
|
+14.50 / +7.00%
|
207.10
|
225.00
|
207.00
|
221.50
|
217.32
|
17.75
|
69,131
|
|
|
3/6/2018
|
+1.60 / +0.78%
|
205.40
|
207.00
|
203.00
|
207.00
|
205.03
|
16.59
|
31,740
|
|
|
3/5/2018
|
+5.50 / +2.75%
|
200.00
|
207.00
|
200.00
|
205.40
|
203.15
|
16.46
|
49,670
|
|
|
3/2/2018
|
+8.90 / +4.66%
|
197.00
|
201.00
|
196.00
|
199.90
|
198.30
|
16.02
|
68,313
|
|
|
3/1/2018
|
-2.00 / -1.04%
|
193.00
|
195.50
|
190.00
|
191.00
|
192.90
|
15.30
|
36,517
|
|
|
2/28/2018
|
+0.50 / +0.26%
|
190.60
|
197.00
|
190.60
|
193.00
|
193.88
|
15.47
|
38,010
|
|
|
2/27/2018
|
+3.50 / +1.85%
|
190.00
|
193.00
|
188.00
|
192.50
|
190.31
|
15.42
|
37,532
|
|
|
2/26/2018
|
-3.50 / -1.82%
|
194.00
|
194.00
|
188.00
|
189.00
|
190.66
|
15.14
|
29,640
|
|
|
2/23/2018
|
+5.90 / +3.16%
|
190.00
|
194.50
|
187.00
|
192.50
|
191.31
|
15.42
|
51,401
|
|
|
2/22/2018
|
-0.90 / -0.48%
|
186.50
|
187.50
|
183.00
|
186.60
|
185.65
|
14.95
|
41,297
|
|
|
2/21/2018
|
+7.60 / +4.22%
|
184.00
|
190.00
|
184.00
|
187.50
|
187.93
|
15.02
|
27,830
|
|
|
2/13/2018
|
+5.40 / +3.09%
|
176.00
|
180.00
|
175.00
|
179.90
|
177.55
|
14.42
|
21,825
|
|
|
2/12/2018
|
+4.50 / +2.65%
|
170.00
|
174.50
|
170.00
|
174.50
|
171.80
|
13.98
|
20,540
|
|
|
2/9/2018
|
-2.00 / -1.16%
|
170.00
|
172.00
|
163.10
|
170.00
|
170.41
|
13.62
|
15,142
|
|
|
2/8/2018
|
+2.50 / +1.47%
|
173.00
|
174.00
|
170.00
|
172.00
|
171.51
|
13.78
|
9,280
|
|
|
2/7/2018
|
+1.50 / +0.89%
|
173.00
|
173.00
|
168.00
|
169.50
|
169.70
|
13.58
|
21,698
|
|
|
2/6/2018
|
-3.50 / -2.04%
|
168.10
|
171.50
|
157.00
|
168.00
|
161.79
|
13.46
|
38,220
|
|
|
2/5/2018
|
-1.30 / -0.75%
|
174.00
|
175.10
|
171.50
|
171.50
|
173.96
|
13.74
|
46,380
|
|
|
2/2/2018
|
-1.70 / -0.97%
|
175.00
|
176.00
|
172.10
|
172.80
|
174.22
|
13.85
|
25,108
|
|
|
2/1/2018
|
-2.20 / -1.25%
|
180.00
|
180.00
|
174.50
|
174.50
|
176.81
|
13.98
|
23,922
|
|
|
1/31/2018
|
+10.20 / +6.13%
|
183.10
|
183.10
|
175.00
|
176.70
|
179.79
|
14.16
|
192,608
|
|
|
1/30/2018
|
+2.80 / +1.71%
|
167.00
|
167.00
|
163.70
|
166.50
|
165.11
|
13.34
|
33,900
|
|
|
1/29/2018
|
+2.70 / +1.68%
|
170.00
|
170.00
|
162.00
|
163.70
|
166.58
|
13.12
|
23,185
|
|
|