|
Closing price on 6/6/2018
|
|
| Open |
107.90 |
| High |
109.90 |
| Low |
105.00 |
| Volume |
41,100 |
| Split-adjusted Price |
17.68 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2018
|
+4.80 / +4.57%
|
107.90
|
109.90
|
105.00
|
109.90
|
107.39
|
17.68
|
41,100
|
|
|
6/5/2018
|
+3.10 / +3.04%
|
104.40
|
106.00
|
101.50
|
105.10
|
103.55
|
16.91
|
53,900
|
|
|
6/4/2018
|
+5.70 / +5.92%
|
94.60
|
103.00
|
94.50
|
102.00
|
99.11
|
16.41
|
40,000
|
|
|
6/1/2018
|
+0.30 / +0.31%
|
94.30
|
97.50
|
94.00
|
96.30
|
96.02
|
15.49
|
21,000
|
|
|
5/31/2018
|
+3.10 / +3.34%
|
96.00
|
96.00
|
93.00
|
96.00
|
95.05
|
15.44
|
37,290
|
|
|
5/30/2018
|
-2.90 / -3.03%
|
96.00
|
96.50
|
92.00
|
92.90
|
93.88
|
14.94
|
44,800
|
|
|
5/29/2018
|
+7.00 / +7.88%
|
88.60
|
96.00
|
88.60
|
95.80
|
92.34
|
15.41
|
33,000
|
|
|
5/28/2018
|
-9.10 / -9.30%
|
99.00
|
99.00
|
88.60
|
88.80
|
91.05
|
14.28
|
78,300
|
|
|
5/25/2018
|
-3.60 / -3.55%
|
102.00
|
104.00
|
97.90
|
97.90
|
99.80
|
15.75
|
43,200
|
|
|
5/24/2018
|
-2.70 / -2.59%
|
104.90
|
105.10
|
101.50
|
101.50
|
102.50
|
16.33
|
11,000
|
|
|
5/23/2018
|
+1.40 / +1.36%
|
102.00
|
104.20
|
101.00
|
104.20
|
101.83
|
16.76
|
24,300
|
|
|
5/22/2018
|
-4.00 / -3.75%
|
106.80
|
106.80
|
102.30
|
102.80
|
104.12
|
16.54
|
45,600
|
|
|
5/21/2018
|
+1.80 / +1.71%
|
105.10
|
108.50
|
105.00
|
106.80
|
106.82
|
17.18
|
25,300
|
|
|
5/18/2018
|
0.00 / 0.00%
|
105.90
|
105.90
|
104.00
|
105.00
|
104.35
|
16.89
|
20,900
|
|
|
5/17/2018
|
+1.00 / +0.96%
|
105.00
|
107.00
|
104.00
|
105.00
|
105.38
|
16.89
|
45,900
|
|
|
5/16/2018
|
-2.50 / -2.35%
|
106.50
|
107.10
|
104.00
|
104.00
|
105.40
|
16.73
|
23,500
|
|
|
5/15/2018
|
+0.50 / +0.47%
|
105.10
|
108.60
|
104.20
|
106.50
|
106.44
|
17.13
|
36,800
|
|
|
5/14/2018
|
-3.60 / -3.28%
|
109.60
|
110.00
|
105.10
|
106.00
|
106.62
|
17.05
|
65,900
|
|
|
5/11/2018
|
-3.50 / -3.09%
|
111.00
|
112.00
|
109.00
|
109.60
|
110.58
|
17.63
|
38,600
|
|
|
5/10/2018
|
0.00 / 0.00%
|
113.70
|
113.70
|
111.50
|
113.10
|
112.76
|
18.19
|
20,300
|
|
|
5/9/2018
|
-1.80 / -1.57%
|
113.00
|
114.50
|
113.00
|
113.10
|
113.74
|
18.19
|
36,100
|
|
|
5/8/2018
|
-0.60 / -0.52%
|
117.00
|
117.00
|
113.00
|
114.90
|
114.33
|
18.48
|
28,000
|
|
|
5/7/2018
|
+3.50 / +3.13%
|
113.10
|
115.90
|
113.00
|
115.50
|
114.26
|
18.58
|
79,260
|
|
|
5/4/2018
|
-1.80 / -1.58%
|
114.00
|
115.00
|
112.00
|
112.00
|
113.58
|
18.02
|
24,500
|
|
|
5/3/2018
|
+1.00 / +0.89%
|
114.00
|
115.00
|
107.00
|
113.80
|
112.61
|
18.31
|
59,500
|
|
|
5/2/2018
|
-1.20 / -1.05%
|
114.00
|
124.80
|
112.80
|
112.80
|
116.57
|
18.15
|
130,500
|
|
|
4/27/2018
|
+1.00 / +0.88%
|
114.50
|
114.90
|
112.50
|
114.00
|
114.09
|
18.34
|
28,900
|
|
|
4/26/2018
|
-5.50 / -4.64%
|
118.50
|
118.50
|
112.30
|
113.00
|
115.29
|
18.18
|
79,000
|
|
|
4/24/2018
|
+4.50 / +3.95%
|
114.20
|
120.50
|
114.20
|
118.50
|
118.19
|
19.06
|
84,300
|
|
|
4/23/2018
|
+9.00 / +8.57%
|
106.50
|
114.70
|
106.50
|
114.00
|
112.67
|
18.34
|
94,500
|
|
|