|
Closing price on 8/17/2018
|
|
| Open |
106.10 |
| High |
107.90 |
| Low |
104.50 |
| Volume |
21,800 |
| Split-adjusted Price |
16.81 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2018
|
-2.50 / -2.34%
|
106.10
|
107.90
|
104.50
|
104.50
|
105.28
|
16.81
|
21,800
|
|
|
8/16/2018
|
+1.20 / +1.13%
|
105.60
|
107.00
|
105.00
|
107.00
|
105.51
|
17.21
|
19,900
|
|
|
8/15/2018
|
-1.80 / -1.67%
|
107.00
|
107.00
|
105.80
|
105.80
|
106.49
|
17.02
|
15,000
|
|
|
8/14/2018
|
+0.30 / +0.28%
|
106.20
|
107.60
|
106.10
|
107.60
|
106.94
|
17.31
|
23,000
|
|
|
8/13/2018
|
+0.20 / +0.19%
|
106.60
|
107.30
|
106.00
|
107.30
|
106.42
|
17.26
|
11,400
|
|
|
8/10/2018
|
-0.90 / -0.83%
|
106.50
|
109.00
|
106.00
|
107.10
|
107.48
|
17.23
|
12,800
|
|
|
8/9/2018
|
-1.00 / -0.92%
|
109.20
|
109.80
|
107.60
|
108.00
|
108.24
|
17.37
|
16,400
|
|
|
8/8/2018
|
+0.30 / +0.28%
|
108.50
|
109.00
|
107.50
|
109.00
|
108.01
|
17.53
|
21,400
|
|
|
8/7/2018
|
+0.10 / +0.09%
|
106.10
|
110.00
|
106.10
|
108.70
|
109.23
|
17.49
|
27,100
|
|
|
8/6/2018
|
0.00 / 0.00%
|
108.60
|
108.60
|
107.00
|
108.60
|
107.84
|
17.47
|
8,800
|
|
|
8/3/2018
|
+1.80 / +1.69%
|
106.80
|
110.00
|
106.80
|
108.60
|
108.95
|
17.47
|
29,400
|
|
|
8/2/2018
|
+1.00 / +0.95%
|
106.00
|
107.00
|
105.00
|
106.80
|
105.81
|
17.18
|
19,700
|
|
|
8/1/2018
|
-0.20 / -0.19%
|
105.00
|
108.00
|
105.00
|
105.80
|
106.47
|
17.02
|
13,300
|
|
|
7/31/2018
|
+2.00 / +1.92%
|
104.00
|
106.50
|
103.00
|
106.00
|
103.92
|
17.05
|
29,900
|
|
|
7/30/2018
|
-3.50 / -3.26%
|
107.50
|
107.50
|
103.00
|
104.00
|
104.39
|
16.73
|
53,300
|
|
|
7/27/2018
|
-4.50 / -4.02%
|
112.00
|
112.20
|
107.00
|
107.50
|
109.12
|
17.29
|
63,700
|
|
|
7/26/2018
|
+1.90 / +1.73%
|
110.10
|
115.00
|
108.20
|
112.00
|
111.73
|
18.02
|
101,100
|
|
|
7/25/2018
|
-2.40 / -2.13%
|
114.90
|
115.00
|
110.10
|
110.10
|
111.35
|
17.71
|
25,700
|
|
|
7/24/2018
|
-0.90 / -0.79%
|
113.50
|
114.00
|
112.10
|
112.50
|
112.58
|
18.10
|
16,800
|
|
|
7/23/2018
|
-2.50 / -2.16%
|
116.30
|
116.30
|
111.00
|
113.40
|
114.54
|
18.24
|
14,400
|
|
|
7/20/2018
|
+4.90 / +4.41%
|
111.00
|
115.90
|
111.00
|
115.90
|
113.04
|
18.64
|
53,700
|
|
|
7/19/2018
|
-2.30 / -2.03%
|
113.40
|
113.50
|
111.00
|
111.00
|
111.48
|
17.86
|
15,600
|
|
|
7/18/2018
|
+5.30 / +4.91%
|
108.40
|
113.50
|
108.20
|
113.30
|
111.86
|
18.23
|
47,800
|
|
|
7/17/2018
|
+6.10 / +5.99%
|
101.50
|
108.30
|
101.40
|
108.00
|
104.06
|
17.37
|
41,700
|
|
|
7/16/2018
|
-0.10 / -0.10%
|
102.00
|
102.00
|
100.00
|
101.90
|
100.82
|
16.39
|
8,200
|
|
|
7/13/2018
|
+1.00 / +0.99%
|
102.30
|
102.90
|
101.20
|
102.00
|
102.08
|
16.41
|
8,100
|
|
|
7/12/2018
|
-0.90 / -0.88%
|
99.10
|
102.00
|
99.10
|
101.00
|
101.59
|
16.25
|
3,700
|
|
|
7/11/2018
|
+1.90 / +1.90%
|
100.00
|
102.20
|
97.20
|
101.90
|
100.48
|
16.39
|
25,700
|
|
|
7/10/2018
|
-2.00 / -1.96%
|
102.00
|
102.00
|
100.00
|
100.00
|
100.79
|
16.09
|
8,700
|
|
|
7/9/2018
|
0.00 / 0.00%
|
103.50
|
104.40
|
102.00
|
102.00
|
102.70
|
16.41
|
9,100
|
|
|