|
Closing price on 8/29/2016
|
|
| Open |
104.40 |
| High |
106.90 |
| Low |
104.10 |
| Volume |
9,677 |
| Split-adjusted Price |
7.39 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2016
|
-0.80 / -0.74%
|
104.40
|
106.90
|
104.10
|
106.60
|
104.60
|
7.39
|
9,677
|
|
|
8/26/2016
|
+0.90 / +0.85%
|
104.00
|
107.40
|
104.00
|
107.40
|
105.31
|
7.45
|
2,200
|
|
|
8/25/2016
|
0.00 / 0.00%
|
106.50
|
106.50
|
106.50
|
106.50
|
106.50
|
7.39
|
200
|
|
|
8/24/2016
|
+0.60 / +0.57%
|
106.00
|
106.50
|
105.70
|
106.50
|
106.12
|
7.39
|
3,494
|
|
|
8/23/2016
|
-1.00 / -0.94%
|
108.00
|
108.00
|
102.20
|
105.90
|
103.83
|
7.34
|
4,017
|
|
|
8/22/2016
|
+6.30 / +6.26%
|
101.00
|
107.50
|
101.00
|
106.90
|
105.66
|
7.41
|
1,697
|
|
|
8/19/2016
|
0.00 / 0.00%
|
100.20
|
100.60
|
100.00
|
100.60
|
100.60
|
6.98
|
7,473
|
|
|
8/18/2016
|
+0.10 / +0.10%
|
100.50
|
105.00
|
100.10
|
100.60
|
101.00
|
6.98
|
4,627
|
|
|
8/17/2016
|
-0.50 / -0.50%
|
101.00
|
101.00
|
98.70
|
100.50
|
100.36
|
6.97
|
1,300
|
|
|
8/16/2016
|
+1.00 / +1.00%
|
99.10
|
101.00
|
99.00
|
101.00
|
99.35
|
7.00
|
620
|
|
|
8/15/2016
|
+1.50 / +1.52%
|
98.00
|
100.00
|
98.00
|
100.00
|
98.18
|
6.94
|
4,000
|
|
|
8/12/2016
|
0.00 / 0.00%
|
98.00
|
98.50
|
98.00
|
98.50
|
98.39
|
6.83
|
3,006
|
|
|
8/11/2016
|
-0.50 / -0.51%
|
98.00
|
100.00
|
97.60
|
98.50
|
98.03
|
6.83
|
29,320
|
|
|
8/10/2016
|
+1.00 / +1.02%
|
88.90
|
99.00
|
88.90
|
99.00
|
97.57
|
6.87
|
35,030
|
|
|
8/9/2016
|
-1.00 / -1.01%
|
99.00
|
99.00
|
98.00
|
98.00
|
98.83
|
6.80
|
3,600
|
|
|
8/8/2016
|
+5.50 / +5.88%
|
93.50
|
99.00
|
93.50
|
99.00
|
95.70
|
6.87
|
43,525
|
|
|
8/5/2016
|
-0.40 / -0.43%
|
92.50
|
93.90
|
92.00
|
93.50
|
92.42
|
6.48
|
2,165
|
|
|
8/4/2016
|
+0.30 / +0.32%
|
93.50
|
93.90
|
91.20
|
93.90
|
93.41
|
6.51
|
3,487
|
|
|
8/3/2016
|
-0.80 / -0.85%
|
92.00
|
93.60
|
90.10
|
93.60
|
91.77
|
6.49
|
2,593
|
|
|
8/2/2016
|
-0.60 / -0.63%
|
92.80
|
94.40
|
92.20
|
94.40
|
92.35
|
6.55
|
4,197
|
|
|
8/1/2016
|
-1.30 / -1.35%
|
95.00
|
96.00
|
95.00
|
95.00
|
95.65
|
6.59
|
4,500
|
|
|
7/29/2016
|
0.00 / 0.00%
|
96.30
|
96.30
|
96.30
|
96.30
|
96.30
|
6.68
|
0
|
|
|
7/28/2016
|
+1.30 / +1.37%
|
95.00
|
100.00
|
95.00
|
96.30
|
96.94
|
6.68
|
15,765
|
|
|
7/27/2016
|
+6.00 / +6.74%
|
89.00
|
95.00
|
88.00
|
95.00
|
89.29
|
6.59
|
15,385
|
|
|
7/26/2016
|
+0.90 / +1.02%
|
88.00
|
89.00
|
87.50
|
89.00
|
88.66
|
6.17
|
5,800
|
|
|
7/25/2016
|
-0.70 / -0.79%
|
89.00
|
89.90
|
88.10
|
88.10
|
89.04
|
6.11
|
10,000
|
|
|
7/22/2016
|
0.00 / 0.00%
|
86.50
|
88.80
|
86.50
|
88.80
|
88.80
|
6.16
|
1,510
|
|
|
7/21/2016
|
0.00 / 0.00%
|
88.00
|
88.80
|
86.50
|
88.80
|
87.63
|
6.16
|
500
|
|
|
7/20/2016
|
+0.80 / +0.91%
|
86.60
|
88.80
|
86.50
|
88.80
|
86.51
|
6.16
|
1,300
|
|
|
7/19/2016
|
-1.90 / -2.11%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
6.10
|
100
|
|
|