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 (%)
Jun 30, 2017 1725 1731 1712 1722 0 +3.44(+0.20%)
Jun 29, 2017 1736 1747 1704 1718 0 -19.36(-1.11%)
Jun 28, 2017 1731 1750 1718 1738 0 +12.30(+0.71%)
Jun 27, 2017 1736 1743 1722 1726 0 -14.36(-0.83%)
Jun 26, 2017 1736 1745 1727 1740 0 +7.91(+0.46%)
Jun 23, 2017 1737 1743 1721 1732 0 -1.69(-0.10%)
Jun 22, 2017 1745 1751 1731 1734 0 -11.16(-0.64%)
Jun 21, 2017 1752 1759 1731 1745 0 -4.18(-0.24%)
Jun 20, 2017 1771 1778 1741 1749 0 -39.89(-2.23%)
Jun 19, 2017 1792 1798 1778 1789 0 +2.63(+0.15%)
Jun 16, 2017 1787 1792 1766 1786 0 -2.05(-0.11%)
Jun 15, 2017 1771 1791 1766 1788 0 +9.97(+0.56%)
Jun 14, 2017 1783 1791 1766 1778 0 +0.05(+0.00%)
Jun 13, 2017 1791 1800 1768 1778 0 -10.74(-0.60%)
Jun 12, 2017 1754 1808 1771 1789 0 +33.43(+1.90%)
Jun 09, 2017 1746 1763 1738 1756 0 +11.32(+0.65%)
Jun 08, 2017 1754 1767 1739 1744 0 -20.76(-1.18%)
Jun 07, 2017 1769 1774 1753 1765 0 -0.98(-0.06%)
Jun 06, 2017 1771 1775 1757 1766 0 -6.81(-0.38%)
Jun 05, 2017 1777 1783 1762 1773 0 -2.53(-0.14%)
Jun 02, 2017 1778 1787 1762 1775 0 +2.48(+0.14%)
Jun 01, 2017 1764 1779 1758 1773 0 +10.16(+0.58%)
May 31, 2017 1757 1768 1749 1763 0 +5.91(+0.34%)
May 30, 2017 1755 1768 1747 1757 0 -0.72(-0.04%)
May 26, 2017 1747 1761 1741 1758 0 +9.82(+0.56%)
May 25, 2017 1759 1767 1740 1748 0 -7.03(-0.40%)
May 24, 2017 1757 1771 1738 1755 0 -0.34(-0.02%)
May 23, 2017 1754 1760 1745 1755 0 +3.30(+0.19%)
May 22, 2017 1747 1758 1739 1752 0 +11.54(+0.66%)
May 19, 2017 1718 1745 1714 1740 0 +20.70(+1.20%)
May 18, 2017 1710 1732 1701 1720 0 +9.86(+0.58%)
May 17, 2017 1740 1732 1703 1710 0 -30.90(-1.78%)
May 16, 2017 1755 1757 1736 1741 0 -11.18(-0.64%)
May 15, 2017 1751 1761 1745 1752 0 -4.68(-0.27%)
May 12, 2017 1763 1766 1744 1756 0 -16.91(-0.95%)
May 11, 2017 1764 1777 1754 1773 0 +5.63(+0.32%)
May 10, 2017 1768 1774 1753 1768 0 -14.00(-0.79%)
May 09, 2017 1785 1789 1768 1782 0 -2.17(-0.12%)
May 08, 2017 1794 1798 1774 1784 0 -5.74(-0.32%)
May 05, 2017 1779 1792 1772 1790 0 +14.27(+0.80%)
May 04, 2017 1778 1786 1756 1775 0 -7.37(-0.41%)
May 03, 2017 1800 1810 1766 1783 0 -19.17(-1.06%)
May 02, 2017 1805 1808 1793 1802 0 +0.62(+0.03%)
May 01, 2017 1810 1815 1798 1801 0 -6.05(-0.33%)
Apr 28, 2017 1817 1819 1801 1807 0 -9.81(-0.54%)
Apr 27, 2017 1822 1837 1808 1817 0 +6.22(+0.34%)
Apr 26, 2017 1813 1824 1803 1811 0 +2.42(+0.13%)
Apr 25, 2017 1796 1815 1792 1808 0 +10.91(+0.61%)
Apr 24, 2017 1812 1822 1795 1798 0 -4.85(-0.27%)
Apr 21, 2017 1817 1826 1796 1802 0 -17.22(-0.95%)
Apr 20, 2017 1810 1830 1806 1820 0 +15.38(+0.85%)
Apr 19, 2017 1807 1817 1798 1804 0 +3.22(+0.18%)
Apr 18, 2017 1786 1808 1781 1801 0 +12.00(+0.67%)
Apr 17, 2017 1788 1796 1781 1789 0 +5.04(+0.28%)
Apr 13, 2017 1792 1800 1781 1784 0 -8.39(-0.47%)
Apr 12, 2017 1796 1800 1786 1792 0 -6.13(-0.34%)
Apr 11, 2017 1805 1808 1790 1799 0 -2.04(-0.11%)
Apr 10, 2017 1807 1814 1796 1801 0 -3.74(-0.21%)
Apr 07, 2017 1806 1815 1800 1804 0 -2.05(-0.11%)
Apr 06, 2017 1798 1817 1792 1806 0 +7.99(+0.44%)
Apr 05, 2017 1809 1821 1795 1798 0 -6.47(-0.36%)
Apr 04, 2017 1799 1810 1792 1805 0 +6.20(+0.34%)
Apr 03, 2017 1796 1809 1790 1799 0 +0.03(+0.00%)
Mar 31, 2017 1796 1808 1790 1799 0 -0.16(-0.01%)
Mar 30, 2017 1784 1803 1782 1799 0 +12.62(+0.71%)
Mar 29, 2017 1778 1790 1774 1786 0 +1.56(+0.09%)
Mar 28, 2017 1773 1791 1766 1785 0 +6.72(+0.38%)
Mar 27, 2017 1775 1783 1765 1778 0 -7.49(-0.42%)
Mar 24, 2017 1781 1793 1774 1785 0 +4.43(+0.25%)
Mar 23, 2017 1773 1791 1767 1781 0 +6.19(+0.35%)
Mar 22, 2017 1777 1784 1763 1775 0 +3.19(+0.18%)
Mar 21, 2017 1795 1798 1768 1772 0 -19.37(-1.08%)
Mar 20, 2017 1793 1801 1785 1791 0 -0.22(-0.01%)
Mar 17, 2017 1796 1802 1784 1791 0 +0.47(+0.03%)
Mar 16, 2017 1795 1801 1785 1791 0 -2.96(-0.17%)
Mar 15, 2017 1788 1799 1779 1794 0 +7.96(+0.45%)
Mar 14, 2017 1786 1797 1778 1786 0 -2.64(-0.15%)
Mar 13, 2017 1794 1801 1781 1788 0 -6.52(-0.36%)
Mar 10, 2017 1792 1806 1777 1795 0 +10.70(+0.60%)
Mar 09, 2017 1784 1791 1776 1784 0 +0.26(+0.01%)
Mar 08, 2017 1786 1793 1780 1784 0 -4.56(-0.25%)
Mar 07, 2017 1789 1795 1781 1788 0 -0.77(-0.04%)
Mar 06, 2017 1785 1795 1777 1789 0 -3.20(-0.18%)
Mar 03, 2017 1794 1800 1783 1792 0 -0.47(-0.03%)
Mar 02, 2017 1798 1800 1784 1793 0 -4.81(-0.27%)
Mar 01, 2017 1792 1809 1785 1798 0 +17.40(+0.98%)
Feb 28, 2017 1786 1791 1772 1780 0 -5.30(-0.30%)
Feb 27, 2017 1786 1796 1779 1786 0 -7.45(-0.42%)
Feb 24, 2017 1776 1793 1770 1793 0 +9.88(+0.55%)
Feb 23, 2017 1789 1793 1775 1783 0 -10.43(-0.58%)
Feb 22, 2017 1797 1805 1787 1794 0 -4.44(-0.25%)
Feb 21, 2017 1793 1803 1786 1798 0 -193.64(-9.72%)
Feb 17, 2017 1992 1992 1992 1992 0 -7.70(-0.39%)
Feb 16, 2017 1997 2004 1988 1999 0 +1.67(+0.08%)
Feb 15, 2017 1989 2001 1985 1998 0 +4.29(+0.22%)
Feb 14, 2017 1983 1995 1975 1993 0 +11.79(+0.59%)
Feb 13, 2017 1972 1985 1965 1982 0 +13.24(+0.67%)
Feb 10, 2017 1968 1973 1957 1968 0 +3.72(+0.19%)
Feb 09, 2017 1956 1971 1954 1965 0 +9.47(+0.48%)
Feb 08, 2017 1962 1972 1948 1955 0 -4.36(-0.22%)
Feb 07, 2017 1967 1973 1955 1960 0 -4.21(-0.21%)
Feb 06, 2017 1968 1974 1957 1964 0 -6.88(-0.35%)
Feb 03, 2017 1975 1980 1963 1971 0 +1.21(+0.06%)
Feb 02, 2017 1974 1982 1964 1969 0 -9.25(-0.47%)
Feb 01, 2017 1975 1991 1968 1979 0 +4.75(+0.24%)
Jan 31, 2017 1974 1981 1958 1974 0 -6.69(-0.34%)
Jan 30, 2017 1978 1989 1960 1981 0 +2.84(+0.14%)
Jan 27, 2017 1979 1990 1960 1978 0 +2.17(+0.11%)
Jan 26, 2017 1965 1991 1953 1976 0 +10.05(+0.51%)
Jan 25, 2017 1970 1976 1958 1966 0 +8.44(+0.43%)
Jan 24, 2017 1949 1962 1944 1957 0 +10.78(+0.55%)
Jan 23, 2017 1966 1972 1935 1946 0 -21.73(-1.10%)
Jan 20, 2017 1970 1981 1952 1968 0 -8.68(-0.44%)
Jan 19, 2017 1978 1987 1967 1977 0 -2.36(-0.12%)
Jan 18, 2017 1973 1987 1966 1979 0 +0.36(+0.02%)
Jan 17, 2017 1972 1990 1967 1979 0 -3.16(-0.16%)
Jan 13, 2017 1982 1982 1982 1982 0 +9.11(+0.46%)
Jan 12, 2017 1978 1985 1960 1973 0 -12.21(-0.62%)
Jan 11, 2017 1968 1988 1965 1985 0 +13.12(+0.67%)
Jan 10, 2017 1972 1988 1963 1972 0 -3.07(-0.16%)
Jan 09, 2017 1979 1987 1967 1975 0 -7.12(-0.36%)
Jan 06, 2017 1979 1993 1967 1982 0 +7.58(+0.38%)
Jan 05, 2017 1975 1987 1957 1974 0 -7.39(-0.37%)
Jan 04, 2017 1976 1990 1968 1982 0 +13.11(+0.67%)
Jan 03, 2017 1969 1984 1950 1969 0 +12.86(+0.66%)
Dec 30, 2016 1956 1956 1956 1956 0 -11.55(-0.59%)
Dec 29, 2016 1968 1977 1962 1967 0 +0.27(+0.01%)
Dec 28, 2016 1978 1984 1964 1967 0 -13.23(-0.67%)
Dec 27, 2016 1977 1989 1973 1980 0 +3.22(+0.16%)
Dec 23, 2016 1977 1977 1977 1977 0 -1.28(-0.06%)
Dec 22, 2016 1975 1983 1968 1978 0 -6.83(-0.34%)
Dec 21, 2016 1974 1992 1968 1985 0 -2.25(-0.11%)
Dec 20, 2016 1975 1996 1970 1988 0 +15.84(+0.80%)
Dec 19, 2016 1969 1981 1960 1972 0 +11.71(+0.60%)
Dec 16, 2016 1961 1973 1949 1960 0 +9.73(+0.50%)
Dec 15, 2016 1954 1980 1940 1950 0 -3.90(-0.20%)
Dec 14, 2016 1953 1974 1946 1954 0 -3.51(-0.18%)
Dec 13, 2016 1958 1970 1946 1958 0 +2.99(+0.15%)
Dec 12, 2016 1955 1968 1941 1955 0 -7.47(-0.38%)
Dec 09, 2016 1948 1972 1938 1962 0 +13.18(+0.68%)
Dec 08, 2016 1939 1958 1932 1949 0 +6.57(+0.34%)
Dec 07, 2016 1914 1944 1906 1942 0 +23.49(+1.22%)
Dec 06, 2016 1913 1923 1905 1919 0 +7.59(+0.40%)
Dec 05, 2016 1917 1928 1901 1911 0 +0.81(+0.04%)
Dec 02, 2016 1920 1929 1905 1911 0 -10.73(-0.56%)
Dec 01, 2016 1897 1930 1891 1921 0 +20.92(+1.10%)
Nov 30, 2016 1917 1926 1897 1900 0 -15.74(-0.82%)
Nov 29, 2016 1909 1926 1898 1916 0 +9.63(+0.51%)
Nov 28, 2016 1908 1918 1899 1906 0 -10.02(-0.52%)
Nov 25, 2016 1912 1920 1906 1916 0 +8.50(+0.45%)
Nov 23, 2016 1908 1908 1908 1908 0 +5.64(+0.30%)
Nov 22, 2016 1888 1908 1885 1902 0 +15.13(+0.80%)
Nov 21, 2016 1885 1895 1875 1887 0 +2.33(+0.12%)
Nov 18, 2016 1888 1899 1876 1885 0 -7.27(-0.38%)
Nov 17, 2016 1879 1897 1871 1892 0 +13.08(+0.70%)
Nov 16, 2016 1868 1882 1862 1879 0 +9.42(+0.50%)
Nov 15, 2016 1859 1877 1847 1870 0 +8.51(+0.46%)
Nov 14, 2016 1858 1878 1850 1861 0 +1.67(+0.09%)
Nov 11, 2016 1839 1866 1828 1859 0 +28.86(+1.58%)
Nov 10, 2016 1809 1854 1801 1831 0 +28.49(+1.58%)
Nov 09, 2016 1770 1814 1762 1802 0 +9.44(+0.53%)
Nov 08, 2016 1787 1804 1779 1793 0 +8.53(+0.48%)
Nov 07, 2016 1769 1790 1760 1784 0 +39.68(+2.27%)
Nov 04, 2016 1745 1766 1734 1744 0 -1.20(-0.07%)
Nov 03, 2016 1752 1765 1736 1746 0 -1.46(-0.08%)
Nov 02, 2016 1762 1767 1741 1747 0 -16.20(-0.92%)
Nov 01, 2016 1777 1783 1753 1763 0 -12.46(-0.70%)
Oct 31, 2016 1790 1799 1770 1776 0 -4.28(-0.24%)
Oct 28, 2016 1771 1801 1767 1780 0 +14.06(+0.80%)
Oct 27, 2016 1781 1786 1755 1766 0 -11.54(-0.65%)
Oct 26, 2016 1774 1798 1756 1778 0 +2.31(+0.13%)
Oct 25, 2016 1787 1795 1772 1775 0 -11.39(-0.64%)
Oct 24, 2016 1796 1806 1780 1787 0 -2.31(-0.13%)
Oct 21, 2016 1753 1809 1744 1789 0 +15.40(+0.87%)
Oct 20, 2016 1765 1790 1756 1774 0 +7.89(+0.45%)
Oct 19, 2016 1764 1778 1758 1766 0 +6.02(+0.34%)
Oct 18, 2016 1766 1771 1755 1760 0 +5.13(+0.29%)
Oct 17, 2016 1759 1767 1748 1754 0 -5.39(-0.31%)
Oct 14, 2016 1765 1772 1756 1760 0 +4.01(+0.23%)
Oct 13, 2016 1754 1763 1740 1756 0 -5.65(-0.32%)
Oct 12, 2016 1761 1772 1754 1762 0 +1.46(+0.08%)
Oct 11, 2016 1764 1772 1751 1760 0 -8.46(-0.48%)
Oct 10, 2016 1771 1786 1764 1769 0 -1.64(-0.09%)
Oct 07, 2016 1770 1773 1767 1770 0 -9.49(-0.53%)
Oct 06, 2016 1783 1793 1770 1780 0 -6.81(-0.38%)
Oct 05, 2016 1790 1800 1781 1786 0 +1.47(+0.08%)
Oct 04, 2016 1791 1798 1779 1785 0 -4.42(-0.25%)
Oct 03, 2016 1781 1794 1776 1789 0 -1.73(-0.10%)
Sep 30, 2016 1788 1802 1784 1791 0 +10.02(+0.56%)
Sep 29, 2016 1790 1808 1772 1781 0 -12.37(-0.69%)
Sep 28, 2016 1785 1796 1773 1793 0 +10.31(+0.58%)
Sep 27, 2016 1769 1789 1762 1783 0 +14.83(+0.84%)
Sep 26, 2016 1786 1787 1763 1768 0 -22.59(-1.26%)
Sep 23, 2016 1789 1800 1783 1791 0 -4.98(-0.28%)
Sep 22, 2016 1791 1802 1786 1796 0 +11.72(+0.66%)
Sep 21, 2016 1776 1791 1762 1784 0 +10.53(+0.59%)
Sep 20, 2016 1778 1787 1769 1774 0 +6.04(+0.34%)
Sep 19, 2016 1778 1789 1762 1768 0 -5.12(-0.29%)
Sep 16, 2016 1771 1778 1760 1773 0 -5.43(-0.31%)
Sep 15, 2016 1764 1784 1753 1778 0 +7.87(+0.44%)
Sep 14, 2016 1773 1785 1765 1770 0 -3.28(-0.18%)
Sep 13, 2016 1791 1795 1768 1774 0 -31.78(-1.76%)
Sep 12, 2016 1776 1810 1770 1805 0 +23.28(+1.31%)
Sep 09, 2016 1811 1815 1780 1782 0 -43.91(-2.40%)
Sep 08, 2016 1820 1829 1812 1826 0 +1.78(+0.10%)
Sep 07, 2016 1820 1827 1810 1824 0 +2.19(+0.12%)
Sep 06, 2016 1832 1835 1808 1822 0 -9.56(-0.52%)
Sep 02, 2016 1832 1832 1832 1832 0 +6.41(+0.35%)
Sep 01, 2016 1824 1833 1811 1825 0 +2.46(+0.13%)
Aug 31, 2016 1825 1831 1817 1823 0 -7.77(-0.42%)
Aug 30, 2016 1831 1837 1824 1830 0 -1.16(-0.06%)
Aug 29, 2016 1827 1839 1823 1832 0 +2.97(+0.16%)
Aug 26, 2016 1836 1846 1821 1829 0 -3.32(-0.18%)
Aug 25, 2016 1834 1840 1828 1832 0 -3.97(-0.22%)
Aug 24, 2016 1839 1845 1831 1836 0 -2.86(-0.16%)
Aug 23, 2016 1851 1856 1836 1839 0 -5.37(-0.29%)
Aug 22, 2016 1843 1851 1831 1844 0 +0.07(+0.00%)
Aug 19, 2016 1850 1856 1838 1844 0 -11.64(-0.63%)
Aug 18, 2016 1856 1862 1847 1856 0 -0.07(-0.00%)
Aug 17, 2016 1852 1859 1846 1856 0 +4.79(+0.26%)
Aug 16, 2016 1850 1859 1843 1851 0 -4.06(-0.22%)
Aug 15, 2016 1856 1864 1852 1855 0 +2.87(+0.15%)
Aug 12, 2016 1853 1860 1847 1852 0 -6.56(-0.35%)
Aug 11, 2016 1856 1865 1848 1859 0 +5.55(+0.30%)
Aug 10, 2016 1846 1864 1837 1853 0 +7.03(+0.38%)
Aug 09, 2016 1841 1854 1834 1846 0 +4.70(+0.26%)
Aug 08, 2016 1846 1850 1837 1842 0 -3.63(-0.20%)
Aug 05, 2016 1842 1854 1837 1845 0 +9.74(+0.53%)
Aug 04, 2016 1834 1843 1826 1835 0 -0.90(-0.05%)
Aug 03, 2016 1827 1846 1823 1836 0 +12.83(+0.70%)
Aug 02, 2016 1834 1839 1819 1823 0 -13.33(-0.73%)
Aug 01, 2016 1838 1845 1829 1837 0 -0.09(-0.00%)
Jul 29, 2016 1846 1854 1834 1837 0 -10.80(-0.58%)
Jul 28, 2016 1847 1857 1839 1848 0 -2.79(-0.15%)
Jul 27, 2016 1861 1865 1835 1850 0 -3.77(-0.20%)
Jul 26, 2016 1862 1866 1843 1854 0 -9.73(-0.52%)
Jul 25, 2016 1878 1882 1855 1864 0 -13.31(-0.71%)
Jul 22, 2016 1870 1883 1862 1877 0 -9.29(-0.49%)
Jul 21, 2016 1890 1902 1877 1887 0 -6.34(-0.33%)
Jul 20, 2016 1901 1903 1880 1893 0 -9.88(-0.52%)
Jul 19, 2016 1897 1908 1891 1903 0 -0.66(-0.03%)
Jul 18, 2016 1904 1912 1894 1903 0 -0.77(-0.04%)
Jul 15, 2016 1910 1917 1897 1904 0 +1.51(+0.08%)
Jul 14, 2016 1903 1912 1895 1903 0 +10.34(+0.55%)
Jul 13, 2016 1896 1905 1887 1892 0 -2.04(-0.11%)
Jul 12, 2016 1898 1909 1888 1894 0 +1.75(+0.09%)
Jul 11, 2016 1892 1904 1884 1893 0 +5.34(+0.28%)
Jul 08, 2016 1887 1891 1862 1887 0 +25.62(+1.38%)
Jul 07, 2016 1845 1871 1842 1862 0 +14.10(+0.76%)
Jul 06, 2016 1848 1848 1848 1848 0 +12.78(+0.70%)
Jul 05, 2016 1830 1842 1820 1835 0 -6.57(-0.36%)
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.