|
Closing price on 9/25/2017
|
|
| Open |
142.00 |
| High |
142.00 |
| Low |
138.50 |
| Volume |
3,035 |
| Split-adjusted Price |
11.14 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2017
|
-1.90 / -1.35%
|
142.00
|
142.00
|
138.50
|
139.00
|
139.61
|
11.14
|
3,035
|
|
|
9/22/2017
|
+3.10 / +2.25%
|
138.50
|
140.90
|
138.50
|
140.90
|
139.19
|
11.29
|
3,806
|
|
|
9/21/2017
|
+0.80 / +0.58%
|
138.00
|
138.00
|
137.80
|
137.80
|
137.97
|
11.04
|
841
|
|
|
9/20/2017
|
+2.30 / +1.71%
|
135.00
|
137.00
|
135.00
|
137.00
|
135.25
|
10.98
|
3,720
|
|
|
9/19/2017
|
-0.50 / -0.37%
|
133.00
|
134.70
|
133.00
|
134.70
|
133.49
|
10.79
|
11,670
|
|
|
9/18/2017
|
0.00 / 0.00%
|
135.30
|
135.30
|
135.00
|
135.20
|
135.10
|
10.83
|
1,510
|
|
|
9/15/2017
|
-0.80 / -0.59%
|
136.30
|
136.30
|
135.20
|
135.20
|
135.71
|
10.83
|
765
|
|
|
9/14/2017
|
0.00 / 0.00%
|
135.00
|
136.30
|
134.50
|
136.00
|
136.04
|
10.90
|
12,831
|
|
|
9/13/2017
|
-2.00 / -1.45%
|
137.90
|
137.90
|
136.00
|
136.00
|
136.59
|
10.90
|
7,850
|
|
|
9/12/2017
|
-1.70 / -1.22%
|
139.00
|
139.70
|
138.00
|
138.00
|
139.33
|
11.06
|
9,600
|
|
|
9/11/2017
|
-0.20 / -0.14%
|
139.20
|
139.90
|
138.00
|
139.70
|
139.00
|
11.19
|
7,812
|
|
|
9/8/2017
|
-0.60 / -0.43%
|
140.50
|
140.50
|
139.10
|
139.90
|
139.88
|
11.21
|
7,130
|
|
|
9/7/2017
|
0.00 / 0.00%
|
140.00
|
140.50
|
140.00
|
140.50
|
140.23
|
11.26
|
13,930
|
|
|
9/6/2017
|
+1.50 / +1.08%
|
140.00
|
140.50
|
140.00
|
140.50
|
140.08
|
11.26
|
6,166
|
|
|
9/5/2017
|
0.00 / 0.00%
|
138.00
|
140.00
|
138.00
|
139.00
|
138.95
|
11.14
|
9,965
|
|
|
9/1/2017
|
+1.00 / +0.72%
|
138.00
|
140.00
|
138.00
|
139.00
|
138.86
|
11.14
|
2,669
|
|
|
8/31/2017
|
-1.00 / -0.72%
|
139.00
|
139.00
|
138.00
|
138.00
|
138.39
|
11.06
|
4,425
|
|
|
8/30/2017
|
-1.00 / -0.71%
|
140.00
|
140.00
|
139.00
|
139.00
|
139.38
|
11.14
|
11,130
|
|
|
8/29/2017
|
0.00 / 0.00%
|
139.00
|
140.00
|
138.00
|
140.00
|
138.68
|
11.22
|
11,730
|
|
|
8/28/2017
|
+1.10 / +0.79%
|
136.60
|
140.00
|
136.60
|
140.00
|
139.38
|
11.22
|
3,345
|
|
|
8/25/2017
|
-0.50 / -0.36%
|
138.50
|
139.40
|
138.50
|
138.90
|
139.09
|
11.13
|
4,166
|
|
|
8/24/2017
|
+0.40 / +0.29%
|
140.00
|
140.00
|
139.00
|
139.40
|
139.20
|
11.17
|
1,941
|
|
|
8/23/2017
|
+1.00 / +0.72%
|
136.50
|
139.00
|
136.00
|
139.00
|
136.84
|
11.14
|
1,810
|
|
|
8/22/2017
|
-1.40 / -1.00%
|
139.00
|
139.50
|
138.00
|
138.00
|
139.25
|
11.06
|
9,447
|
|
|
8/21/2017
|
-0.10 / -0.07%
|
137.50
|
139.40
|
137.50
|
139.40
|
138.19
|
11.17
|
11,530
|
|
|
8/18/2017
|
+1.00 / +0.72%
|
140.00
|
140.00
|
137.10
|
139.50
|
139.41
|
11.18
|
5,408
|
|
|
8/17/2017
|
+5.00 / +3.75%
|
134.00
|
139.70
|
134.00
|
138.50
|
135.27
|
11.10
|
13,770
|
|
|
8/16/2017
|
-5.50 / -3.96%
|
139.00
|
139.00
|
133.50
|
133.50
|
134.41
|
10.70
|
12,910
|
|
|
8/15/2017
|
+9.10 / +7.01%
|
130.00
|
142.50
|
130.00
|
139.00
|
137.90
|
11.14
|
10,590
|
|
|
8/14/2017
|
+2.90 / +2.28%
|
127.00
|
130.00
|
127.00
|
129.90
|
128.56
|
10.41
|
1,705
|
|
|