|
Closing price on 4/11/2018
|
|
| Open |
103.10 |
| High |
103.90 |
| Low |
101.20 |
| Volume |
31,100 |
| Split-adjusted Price |
16.33 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2018
|
-1.80 / -1.74%
|
103.10
|
103.90
|
101.20
|
101.50
|
102.68
|
16.33
|
31,100
|
|
|
4/10/2018
|
-2.70 / -2.55%
|
103.50
|
105.00
|
103.20
|
103.30
|
103.69
|
16.62
|
18,900
|
|
|
4/9/2018
|
-1.00 / -0.93%
|
107.00
|
107.00
|
105.50
|
106.00
|
106.13
|
17.05
|
17,800
|
|
|
4/6/2018
|
-2.60 / -2.37%
|
109.00
|
109.50
|
106.50
|
107.00
|
107.26
|
17.21
|
12,800
|
|
|
4/5/2018
|
+4.10 / +3.89%
|
105.50
|
110.00
|
105.20
|
109.60
|
107.94
|
17.63
|
19,200
|
|
|
4/4/2018
|
0.00 / 0.00%
|
104.50
|
106.00
|
103.00
|
105.50
|
104.39
|
16.97
|
27,400
|
|
|
4/3/2018
|
-1.50 / -1.40%
|
107.00
|
107.30
|
104.00
|
105.50
|
105.58
|
16.97
|
65,000
|
|
|
4/2/2018
|
-1.00 / -0.93%
|
108.50
|
109.00
|
106.50
|
107.00
|
108.23
|
17.21
|
16,600
|
|
|
3/30/2018
|
+1.70 / +1.60%
|
106.90
|
112.80
|
103.10
|
108.00
|
108.38
|
17.37
|
32,100
|
|
|
3/29/2018
|
-4.20 / -3.80%
|
110.50
|
111.50
|
106.00
|
106.30
|
108.55
|
17.10
|
51,470
|
|
|
3/28/2018
|
-2.60 / -2.30%
|
113.20
|
114.00
|
110.50
|
110.50
|
111.48
|
17.78
|
20,800
|
|
|
3/27/2018
|
+0.10 / +0.09%
|
113.00
|
117.50
|
113.00
|
113.10
|
114.84
|
18.19
|
20,483
|
|
|
3/26/2018
|
-2.00 / -1.74%
|
115.00
|
115.00
|
111.20
|
113.00
|
113.16
|
18.18
|
11,700
|
|
|
3/23/2018
|
0.00 / 0.00%
|
113.00
|
115.00
|
107.00
|
115.00
|
111.07
|
18.50
|
51,380
|
|
|
3/22/2018
|
-7.90 / -6.43%
|
123.90
|
124.00
|
115.00
|
115.00
|
118.11
|
18.50
|
94,185
|
|
|
3/21/2018
|
-5.10 / -3.98%
|
129.00
|
129.50
|
122.90
|
122.90
|
125.67
|
19.77
|
53,480
|
|
|
3/20/2018
|
+2.00 / +1.59%
|
127.00
|
130.00
|
127.00
|
128.00
|
128.71
|
20.59
|
61,210
|
|
|
3/19/2018
|
+6.20 / +5.18%
|
130.00
|
130.60
|
119.00
|
126.00
|
127.51
|
20.27
|
145,120
|
|
|
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
|
|
|