|
Closing price on 4/26/2016
|
|
| Open |
106.00 |
| High |
112.90 |
| Low |
106.00 |
| Volume |
12,600 |
| Split-adjusted Price |
6.74 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2016
|
+7.00 / +6.61%
|
106.00
|
112.90
|
106.00
|
112.90
|
108.85
|
6.74
|
12,600
|
|
|
4/25/2016
|
+5.30 / +5.27%
|
99.00
|
105.90
|
98.10
|
105.90
|
102.59
|
6.32
|
12,760
|
|
|
4/22/2016
|
+9.10 / +9.95%
|
93.00
|
100.60
|
93.00
|
100.60
|
93.50
|
6.01
|
8,700
|
|
|
4/21/2016
|
-3.50 / -3.68%
|
93.00
|
95.00
|
91.50
|
91.50
|
93.47
|
5.46
|
8,300
|
|
|
4/20/2016
|
+5.00 / +5.56%
|
90.00
|
96.00
|
90.00
|
95.00
|
93.71
|
5.67
|
8,400
|
|
|
4/19/2016
|
+4.00 / +4.65%
|
87.00
|
90.00
|
86.00
|
90.00
|
86.68
|
5.37
|
12,600
|
|
|
4/15/2016
|
-3.00 / -3.37%
|
87.00
|
89.00
|
86.00
|
86.00
|
87.36
|
5.13
|
8,300
|
|
|
4/14/2016
|
+5.00 / +5.95%
|
84.00
|
89.00
|
84.00
|
89.00
|
84.80
|
5.31
|
11,300
|
|
|
4/13/2016
|
+1.00 / +1.20%
|
82.20
|
85.00
|
82.20
|
84.00
|
84.55
|
5.01
|
13,366
|
|
|
4/12/2016
|
-1.90 / -2.24%
|
82.60
|
85.00
|
82.50
|
83.00
|
83.18
|
4.96
|
7,402
|
|
|
4/11/2016
|
+1.40 / +1.68%
|
83.60
|
84.90
|
81.00
|
84.90
|
82.17
|
5.07
|
12,200
|
|
|
4/8/2016
|
-1.50 / -1.76%
|
83.00
|
85.50
|
83.00
|
83.50
|
84.26
|
4.98
|
6,600
|
|
|
4/7/2016
|
+3.00 / +3.66%
|
82.70
|
85.00
|
81.70
|
85.00
|
82.50
|
5.07
|
10,300
|
|
|
4/6/2016
|
0.00 / 0.00%
|
82.50
|
82.70
|
81.10
|
82.00
|
81.94
|
4.90
|
17,600
|
|
|
4/5/2016
|
+5.90 / +7.75%
|
76.10
|
83.70
|
76.10
|
82.00
|
76.10
|
4.90
|
29,500
|
|
|
4/4/2016
|
+0.10 / +0.13%
|
76.00
|
76.10
|
76.00
|
76.10
|
76.00
|
4.54
|
4,000
|
|
|
4/1/2016
|
0.00 / 0.00%
|
75.30
|
76.00
|
75.10
|
76.00
|
75.69
|
4.54
|
23,400
|
|
|
3/31/2016
|
0.00 / 0.00%
|
75.00
|
76.00
|
75.00
|
76.00
|
75.34
|
4.54
|
6,100
|
|
|
3/30/2016
|
+1.30 / +1.74%
|
75.00
|
76.00
|
74.70
|
76.00
|
74.94
|
4.54
|
9,000
|
|
|
3/29/2016
|
-5.20 / -6.51%
|
79.00
|
79.00
|
74.60
|
74.70
|
76.56
|
4.46
|
14,700
|
|
|
3/28/2016
|
+0.70 / +0.88%
|
80.00
|
80.00
|
79.00
|
79.90
|
79.33
|
4.77
|
4,500
|
|
|
3/25/2016
|
+1.20 / +1.54%
|
78.00
|
82.80
|
78.00
|
79.20
|
79.88
|
4.73
|
6,100
|
|
|
3/24/2016
|
+4.60 / +6.27%
|
73.40
|
80.00
|
73.40
|
78.00
|
76.46
|
4.66
|
14,000
|
|
|
3/23/2016
|
+1.40 / +1.94%
|
71.00
|
73.40
|
70.10
|
73.40
|
71.58
|
4.38
|
5,800
|
|
|
3/22/2016
|
+1.40 / +1.98%
|
71.00
|
72.00
|
70.60
|
72.00
|
71.24
|
4.30
|
5,700
|
|
|
3/21/2016
|
+6.40 / +9.97%
|
65.00
|
70.60
|
65.00
|
70.60
|
69.93
|
4.21
|
10,801
|
|
|
3/18/2016
|
+1.20 / +1.90%
|
63.00
|
64.20
|
63.00
|
64.20
|
63.77
|
3.83
|
3,100
|
|
|
3/17/2016
|
+1.00 / +1.61%
|
62.60
|
63.00
|
62.60
|
63.00
|
62.80
|
3.76
|
209
|
|
|
3/16/2016
|
-1.00 / -1.59%
|
63.00
|
63.00
|
62.00
|
62.00
|
62.30
|
3.70
|
2,300
|
|
|
3/15/2016
|
0.00 / 0.00%
|
63.00
|
63.00
|
61.00
|
63.00
|
62.13
|
3.76
|
2,900
|
|
|