Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Major TV Stocks (CIX: TVND )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 1165 1199 1137 1144 0 -28.34(-2.42%)
Mar 30, 2020 1138 1180 1112 1172 0 +32.50(+2.85%)
Mar 27, 2020 1173 1186 1131 1140 0 -82.06(-6.71%)
Mar 26, 2020 1142 1245 1136 1222 0 +77.40(+6.76%)
Mar 25, 2020 1143 1194 1081 1145 0 +12.72(+1.12%)
Mar 24, 2020 1106 1148 1074 1132 0 +86.26(+8.25%)
Mar 23, 2020 1038 1075 989.20 1046 0 -2.68(-0.26%)
Mar 20, 2020 1142 1149 1035 1048 0 -75.19(-6.69%)
Mar 19, 2020 1084 1191 1050 1124 0 +30.64(+2.80%)
Mar 18, 2020 1094 1117 999.03 1093 0 -69.48(-5.98%)
Mar 17, 2020 1145 1190 1102 1162 0 +34.63(+3.07%)
Mar 16, 2020 1104 1197 1084 1128 0 -110.50(-8.92%)
Mar 13, 2020 1188 1250 1110 1238 0 +132.96(+12.03%)
Mar 12, 2020 1152 1206 1088 1105 0 -138.54(-11.14%)
Mar 11, 2020 1268 1280 1223 1244 0 -61.19(-4.69%)
Mar 10, 2020 1282 1307 1214 1305 0 +65.24(+5.26%)
Mar 09, 2020 1268 1294 1227 1240 0 -115.36(-8.51%)
Mar 06, 2020 1326 1372 1307 1355 0 -18.55(-1.35%)
Mar 05, 2020 1410 1418 1357 1374 0 -70.13(-4.86%)
Mar 04, 2020 1438 1450 1407 1444 0 +28.29(+2.00%)
Mar 03, 2020 1455 1481 1400 1416 0 -38.08(-2.62%)
Mar 02, 2020 1423 1459 1383 1454 0 +44.34(+3.15%)
Feb 28, 2020 1366 1428 1343 1409 0 +2.54(+0.18%)
Feb 27, 2020 1431 1464 1401 1407 0 -53.46(-3.66%)
Feb 26, 2020 1511 1527 1450 1460 0 -45.43(-3.02%)
Feb 25, 2020 1568 1572 1499 1506 0 -54.60(-3.50%)
Feb 24, 2020 1564 1592 1544 1560 0 -54.47(-3.37%)
Feb 21, 2020 1623 1633 1610 1615 0 -16.64(-1.02%)
Feb 20, 2020 1638 1644 1614 1631 0 -6.48(-0.40%)
Feb 19, 2020 1636 1653 1626 1638 0 +3.83(+0.23%)
Feb 18, 2020 1631 1645 1621 1634 0 -1.83(-0.11%)
Feb 14, 2020 1646 1651 1627 1636 0 -8.71(-0.53%)
Feb 13, 2020 1646 1658 1637 1645 0 -8.52(-0.52%)
Feb 12, 2020 1632 1660 1627 1653 0 +28.56(+1.76%)
Feb 11, 2020 1637 1639 1614 1624 0 -5.16(-0.32%)
Feb 10, 2020 1621 1632 1611 1630 0 +7.95(+0.49%)
Feb 07, 2020 1628 1635 1611 1622 0 -9.85(-0.60%)
Feb 06, 2020 1630 1646 1617 1632 0 +8.13(+0.50%)
Feb 05, 2020 1644 1657 1601 1623 0 -2.36(-0.15%)
Feb 04, 2020 1617 1635 1602 1626 0 +44.11(+2.79%)
Feb 03, 2020 1591 1608 1573 1582 0 +2.17(+0.14%)
Jan 31, 2020 1598 1602 1568 1579 0 -17.93(-1.12%)
Jan 30, 2020 1572 1605 1558 1597 0 +13.30(+0.84%)
Jan 29, 2020 1599 1610 1569 1584 0 +9.97(+0.63%)
Jan 28, 2020 1561 1585 1553 1574 0 +16.37(+1.05%)
Jan 27, 2020 1554 1578 1547 1558 0 -31.06(-1.95%)
Jan 24, 2020 1604 1610 1577 1589 0 -25.94(-1.61%)
Jan 23, 2020 1631 1641 1601 1615 0 -21.51(-1.31%)
Jan 22, 2020 1648 1652 1631 1636 0 -4.27(-0.26%)
Jan 21, 2020 1648 1651 1629 1641 0 -9.58(-0.58%)
Jan 17, 2020 1659 1663 1642 1650 0 +3.97(+0.24%)
Jan 16, 2020 1643 1652 1634 1646 0 +10.80(+0.66%)
Jan 15, 2020 1641 1649 1628 1635 0 -3.22(-0.20%)
Jan 14, 2020 1627 1652 1616 1639 0 +7.42(+0.45%)
Jan 13, 2020 1613 1637 1605 1631 0 +19.32(+1.20%)
Jan 10, 2020 1628 1631 1607 1612 0 -14.21(-0.87%)
Jan 09, 2020 1637 1641 1618 1626 0 -2.51(-0.15%)
Jan 08, 2020 1624 1637 1615 1629 0 +2.54(+0.16%)
Jan 07, 2020 1620 1637 1611 1626 0 +2.42(+0.15%)
Jan 06, 2020 1615 1630 1608 1624 0 -4.09(-0.25%)
Jan 03, 2020 1614 1637 1608 1628 0 -10.89(-0.66%)
Jan 02, 2020 1610 1641 1601 1639 0 +39.13(+2.45%)
Dec 31, 2019 1593 1603 1585 1599 0 +3.15(+0.20%)
Dec 30, 2019 1605 1611 1590 1596 0 -10.80(-0.67%)
Dec 27, 2019 1609 1613 1601 1607 0 +0.51(+0.03%)
Dec 26, 2019 1601 1608 1596 1607 0 +9.02(+0.56%)
Dec 24, 2019 1587 1601 1585 1598 0 +8.89(+0.56%)
Dec 23, 2019 1590 1599 1581 1589 0 -6.57(-0.41%)
Dec 20, 2019 1593 1604 1575 1595 0 +9.18(+0.58%)
Dec 19, 2019 1579 1592 1571 1586 0 +8.30(+0.53%)
Dec 18, 2019 1588 1599 1574 1578 0 -11.11(-0.70%)
Dec 17, 2019 1598 1602 1585 1589 0 -6.07(-0.38%)
Dec 16, 2019 1599 1609 1583 1595 0 +4.35(+0.27%)
Dec 13, 2019 1590 1607 1578 1591 0 -1.42(-0.09%)
Dec 12, 2019 1579 1603 1573 1592 0 +24.92(+1.59%)
Dec 11, 2019 1576 1582 1562 1567 0 -3.23(-0.21%)
Dec 10, 2019 1579 1589 1562 1570 0 -15.35(-0.97%)
Dec 09, 2019 1598 1616 1579 1586 0 -13.72(-0.86%)
Dec 06, 2019 1599 1607 1588 1599 0 +11.53(+0.73%)
Dec 05, 2019 1588 1599 1575 1588 0 +0.68(+0.04%)
Dec 04, 2019 1599 1603 1582 1587 0 -3.47(-0.22%)
Dec 03, 2019 1583 1597 1570 1591 0 -12.72(-0.79%)
Dec 02, 2019 1630 1636 1596 1603 0 -16.25(-1.00%)
Nov 29, 2019 1626 1633 1614 1620 0 -4.15(-0.26%)
Nov 27, 2019 1623 1636 1611 1624 0 +7.01(+0.43%)
Nov 26, 2019 1621 1635 1604 1617 0 +7.11(+0.44%)
Nov 25, 2019 1625 1640 1597 1610 0 -11.00(-0.68%)
Nov 22, 2019 1610 1632 1603 1621 0 +14.09(+0.88%)
Nov 21, 2019 1603 1614 1590 1607 0 +4.95(+0.31%)
Nov 20, 2019 1611 1620 1589 1602 0 -18.13(-1.12%)
Nov 19, 2019 1617 1628 1602 1620 0 +6.76(+0.42%)
Nov 18, 2019 1594 1621 1583 1613 0 +13.46(+0.84%)
Nov 15, 2019 1620 1627 1590 1600 0 -15.69(-0.97%)
Nov 14, 2019 1612 1635 1602 1615 0 -2.92(-0.18%)
Nov 13, 2019 1573 1632 1560 1618 0 +38.62(+2.45%)
Nov 12, 2019 1575 1590 1564 1580 0 +7.65(+0.49%)
Nov 11, 2019 1570 1589 1559 1572 0 -7.01(-0.44%)
Nov 08, 2019 1573 1590 1550 1579 0 +35.93(+2.33%)
Nov 07, 2019 1533 1552 1525 1543 0 +23.00(+1.51%)
Nov 06, 2019 1521 1528 1501 1520 0 -1.98(-0.13%)
Nov 05, 2019 1522 1532 1505 1522 0 -0.07(-0.00%)
Nov 04, 2019 1531 1547 1505 1522 0 +3.39(+0.22%)
Nov 01, 2019 1509 1526 1496 1519 0 +22.71(+1.52%)
Oct 31, 2019 1495 1503 1473 1496 0 +0.18(+0.01%)
Oct 30, 2019 1498 1517 1480 1496 0 +15.63(+1.06%)
Oct 29, 2019 1481 1492 1473 1480 0 -5.95(-0.40%)
Oct 28, 2019 1488 1504 1470 1486 0 -2.31(-0.16%)
Oct 25, 2019 1477 1498 1472 1488 0 +15.64(+1.06%)
Oct 24, 2019 1516 1518 1462 1473 0 -21.89(-1.46%)
Oct 23, 2019 1500 1509 1483 1495 0 -4.13(-0.28%)
Oct 22, 2019 1496 1509 1484 1499 0 +12.66(+0.85%)
Oct 21, 2019 1494 1504 1480 1486 0 -0.19(-0.01%)
Oct 18, 2019 1502 1509 1484 1486 0 -14.68(-0.98%)
Oct 17, 2019 1498 1508 1481 1501 0 +14.52(+0.98%)
Oct 16, 2019 1479 1498 1475 1486 0 +4.70(+0.32%)
Oct 15, 2019 1474 1490 1464 1482 0 +11.16(+0.76%)
Oct 14, 2019 1478 1482 1464 1471 0 -8.67(-0.59%)
Oct 11, 2019 1465 1493 1458 1479 0 +27.84(+1.92%)
Oct 10, 2019 1446 1462 1442 1451 0 +4.92(+0.34%)
Oct 09, 2019 1446 1452 1433 1446 0 +9.74(+0.68%)
Oct 08, 2019 1459 1460 1430 1437 0 -27.60(-1.88%)
Oct 07, 2019 1459 1475 1450 1464 0 +0.41(+0.03%)
Oct 04, 2019 1453 1473 1449 1464 0 +15.25(+1.05%)
Oct 03, 2019 1445 1456 1427 1449 0 +0.72(+0.05%)
Oct 02, 2019 1453 1461 1437 1448 0 -13.73(-0.94%)
Oct 01, 2019 1486 1500 1458 1462 0 -19.55(-1.32%)
Sep 30, 2019 1485 1490 1474 1481 0 +3.41(+0.23%)
Sep 27, 2019 1484 1494 1465 1478 0 -6.85(-0.46%)
Sep 26, 2019 1508 1512 1464 1485 0 -25.39(-1.68%)
Sep 25, 2019 1498 1515 1488 1510 0 +9.01(+0.60%)
Sep 24, 2019 1530 1532 1492 1501 0 -17.50(-1.15%)
Sep 23, 2019 1512 1526 1510 1519 0 -0.74(-0.05%)
Sep 20, 2019 1530 1536 1513 1519 0 -10.87(-0.71%)
Sep 19, 2019 1552 1559 1525 1530 0 -19.71(-1.27%)
Sep 18, 2019 1547 1553 1533 1550 0 +6.57(+0.43%)
Sep 17, 2019 1534 1549 1526 1543 0 +4.91(+0.32%)
Sep 16, 2019 1536 1551 1522 1538 0 -15.19(-0.98%)
Sep 13, 2019 1555 1563 1543 1554 0 +2.00(+0.13%)
Sep 12, 2019 1551 1569 1539 1552 0 +9.71(+0.63%)
Sep 11, 2019 1532 1546 1523 1542 0 +6.55(+0.43%)
Sep 10, 2019 1534 1553 1516 1535 0 -6.36(-0.41%)
Sep 09, 2019 1542 1553 1529 1542 0 +4.89(+0.32%)
Sep 06, 2019 1537 1545 1524 1537 0 +1.45(+0.09%)
Sep 05, 2019 1539 1551 1524 1535 0 +17.44(+1.15%)
Sep 04, 2019 1487 1524 1482 1518 0 +41.78(+2.83%)
Sep 03, 2019 1472 1482 1459 1476 0 -9.69(-0.65%)
Aug 30, 2019 1491 1498 1476 1486 0 +2.38(+0.16%)
Aug 29, 2019 1482 1495 1475 1483 0 +16.17(+1.10%)
Aug 28, 2019 1449 1472 1440 1467 0 +13.47(+0.93%)
Aug 27, 2019 1469 1471 1449 1454 0 -1.44(-0.10%)
Aug 26, 2019 1446 1460 1431 1455 0 +28.31(+1.98%)
Aug 23, 2019 1464 1473 1416 1427 0 -45.90(-3.12%)
Aug 22, 2019 1480 1488 1462 1473 0 -2.56(-0.17%)
Aug 21, 2019 1471 1487 1458 1475 0 -0.83(-0.06%)
Aug 20, 2019 1473 1494 1463 1476 0 -9.30(-0.63%)
Aug 19, 2019 1492 1504 1474 1486 0 +9.57(+0.65%)
Aug 16, 2019 1456 1480 1450 1476 0 +38.98(+2.71%)
Aug 15, 2019 1453 1465 1419 1437 0 -24.27(-1.66%)
Aug 14, 2019 1496 1498 1456 1461 0 -47.36(-3.14%)
Aug 13, 2019 1484 1529 1482 1509 0 +27.12(+1.83%)
Aug 12, 2019 1494 1497 1472 1481 0 -22.16(-1.47%)
Aug 09, 2019 1503 1520 1486 1504 0 -4.62(-0.31%)
Aug 08, 2019 1500 1515 1484 1508 0 +28.31(+1.91%)
Aug 07, 2019 1474 1487 1447 1480 0 -39.84(-2.62%)
Aug 06, 2019 1512 1527 1490 1520 0 +20.33(+1.36%)
Aug 05, 2019 1514 1521 1485 1499 0 -39.24(-2.55%)
Aug 02, 2019 1538 1548 1519 1539 0 -7.03(-0.45%)
Aug 01, 2019 1565 1583 1539 1546 0 -19.69(-1.26%)
Jul 31, 2019 1592 1595 1546 1565 0 -24.59(-1.55%)
Jul 30, 2019 1591 1605 1576 1590 0 -6.69(-0.42%)
Jul 29, 2019 1602 1612 1588 1597 0 -0.95(-0.06%)
Jul 26, 2019 1585 1609 1579 1598 0 +8.32(+0.52%)
Jul 25, 2019 1583 1606 1567 1589 0 -2.03(-0.13%)
Jul 24, 2019 1582 1596 1573 1591 0 +9.00(+0.57%)
Jul 23, 2019 1571 1591 1561 1582 0 +19.30(+1.23%)
Jul 22, 2019 1565 1572 1551 1563 0 +5.17(+0.33%)
Jul 19, 2019 1579 1583 1556 1558 0 -15.48(-0.98%)
Jul 18, 2019 1572 1582 1557 1573 0 -1.68(-0.11%)
Jul 17, 2019 1604 1605 1572 1575 0 -28.61(-1.78%)
Jul 16, 2019 1599 1611 1592 1604 0 +4.05(+0.25%)
Jul 15, 2019 1602 1606 1589 1600 0 -1.16(-0.07%)
Jul 12, 2019 1585 1609 1581 1601 0 +20.47(+1.30%)
Jul 11, 2019 1581 1595 1574 1580 0 +2.62(+0.17%)
Jul 10, 2019 1578 1592 1561 1578 0 +19.06(+1.22%)
Jul 09, 2019 1542 1563 1536 1559 0 +8.60(+0.55%)
Jul 08, 2019 1568 1570 1547 1550 0 -22.50(-1.43%)
Jul 05, 2019 1566 1577 1554 1573 0 -4.92(-0.31%)
Jul 03, 2019 1571 1580 1564 1577 0 +9.83(+0.63%)
Jul 02, 2019 1558 1573 1554 1568 0 +6.71(+0.43%)
Jul 01, 2019 1554 1569 1541 1561 0 +19.40(+1.26%)
Jun 28, 2019 1535 1545 1526 1542 0 +9.38(+0.61%)
Jun 27, 2019 1538 1548 1517 1532 0 -2.14(-0.14%)
Jun 26, 2019 1541 1550 1526 1534 0 -6.22(-0.40%)
Jun 25, 2019 1549 1556 1530 1540 0 -11.25(-0.72%)
Jun 24, 2019 1560 1568 1542 1552 0 -9.82(-0.63%)
Jun 21, 2019 1572 1579 1555 1562 0 -13.70(-0.87%)
Jun 20, 2019 1570 1580 1556 1575 0 +20.78(+1.34%)
Jun 19, 2019 1553 1571 1542 1554 0 +4.37(+0.28%)
Jun 18, 2019 1552 1577 1536 1550 0 +10.90(+0.71%)
Jun 17, 2019 1538 1550 1521 1539 0 -2.40(-0.16%)
Jun 14, 2019 1541 1554 1527 1542 0 +4.77(+0.31%)
Jun 13, 2019 1517 1543 1510 1537 0 +32.16(+2.14%)
Jun 12, 2019 1494 1515 1491 1505 0 +10.53(+0.70%)
Jun 11, 2019 1510 1517 1486 1494 0 -8.12(-0.54%)
Jun 10, 2019 1513 1524 1493 1502 0 -5.45(-0.36%)
Jun 07, 2019 1502 1516 1494 1508 0 +9.59(+0.64%)
Jun 06, 2019 1496 1505 1483 1498 0 +4.20(+0.28%)
Jun 05, 2019 1504 1508 1486 1494 0 -0.36(-0.02%)
Jun 04, 2019 1479 1501 1472 1494 0 +29.28(+2.00%)
Jun 03, 2019 1458 1473 1449 1465 0 +3.10(+0.21%)
May 31, 2019 1460 1474 1448 1462 0 -11.55(-0.78%)
May 30, 2019 1474 1486 1459 1473 0 +4.80(+0.33%)
May 29, 2019 1473 1479 1456 1469 0 -12.78(-0.86%)
May 28, 2019 1490 1501 1478 1481 0 -5.18(-0.35%)
May 24, 2019 1495 1501 1483 1487 0 -3.56(-0.24%)
May 23, 2019 1500 1507 1480 1490 0 -22.11(-1.46%)
May 22, 2019 1514 1523 1506 1512 0 -3.90(-0.26%)
May 21, 2019 1514 1519 1498 1516 0 +11.54(+0.77%)
May 20, 2019 1516 1521 1492 1505 0 -19.61(-1.29%)
May 17, 2019 1514 1537 1511 1524 0 -0.99(-0.06%)
May 16, 2019 1518 1536 1509 1525 0 +10.78(+0.71%)
May 15, 2019 1504 1526 1492 1514 0 +0.18(+0.01%)
May 14, 2019 1498 1529 1490 1514 0 +27.82(+1.87%)
May 13, 2019 1494 1512 1479 1486 0 -35.30(-2.32%)
May 10, 2019 1507 1526 1485 1522 0 +7.92(+0.52%)
May 09, 2019 1512 1532 1498 1514 0 -3.72(-0.25%)
May 08, 2019 1511 1531 1504 1518 0 +4.91(+0.32%)
May 07, 2019 1531 1537 1502 1513 0 -23.57(-1.53%)
May 06, 2019 1511 1542 1507 1536 0 +4.28(+0.28%)
May 03, 2019 1526 1541 1513 1532 0 +16.03(+1.06%)
May 02, 2019 1530 1539 1499 1516 0 -18.77(-1.22%)
May 01, 2019 1543 1557 1532 1535 0 -6.66(-0.43%)
Apr 30, 2019 1553 1564 1524 1541 0 +0.71(+0.05%)
Apr 29, 2019 1545 1555 1520 1541 0 +7.43(+0.48%)
Apr 26, 2019 1527 1546 1507 1533 0 +26.29(+1.74%)
Apr 25, 2019 1496 1530 1481 1507 0 +17.62(+1.18%)
Apr 24, 2019 1482 1499 1473 1489 0 +5.95(+0.40%)
Apr 23, 2019 1482 1491 1472 1483 0 +8.23(+0.56%)
Apr 22, 2019 1480 1486 1466 1475 0 -12.64(-0.85%)
Apr 18, 2019 1484 1496 1470 1488 0 +6.15(+0.42%)
Apr 17, 2019 1469 1488 1460 1482 0 +15.90(+1.08%)
Apr 16, 2019 1469 1480 1453 1466 0 -2.17(-0.15%)
Apr 15, 2019 1458 1473 1445 1468 0 +15.06(+1.04%)
Apr 12, 2019 1445 1464 1430 1453 0 +59.41(+4.26%)
Apr 11, 2019 1400 1405 1389 1393 0 -4.12(-0.29%)
Apr 10, 2019 1401 1407 1385 1398 0 +2.72(+0.20%)
Apr 09, 2019 1388 1403 1378 1395 0 +5.76(+0.41%)
Apr 08, 2019 1384 1396 1370 1389 0 -8.54(-0.61%)
Apr 05, 2019 1398 1404 1391 1398 0 +2.49(+0.18%)
Apr 04, 2019 1387 1401 1380 1395 0 +11.92(+0.86%)
Apr 03, 2019 1388 1395 1374 1383 0 +3.72(+0.27%)
Apr 02, 2019 1383 1392 1371 1379 0 -3.19(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.