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 29, 2018 1339 1359 1330 1336 0 -3.10(-0.23%)
Jun 28, 2018 1336 1347 1322 1340 0 +5.07(+0.38%)
Jun 27, 2018 1339 1364 1328 1334 0 -3.07(-0.23%)
Jun 26, 2018 1338 1352 1324 1338 0 +19.10(+1.45%)
Jun 25, 2018 1342 1348 1311 1318 0 -25.53(-1.90%)
Jun 22, 2018 1324 1352 1321 1344 0 +23.76(+1.80%)
Jun 21, 2018 1336 1342 1314 1320 0 -19.77(-1.48%)
Jun 20, 2018 1334 1352 1318 1340 0 +11.85(+0.89%)
Jun 19, 2018 1321 1338 1317 1328 0 -6.30(-0.47%)
Jun 18, 2018 1347 1351 1329 1334 0 -23.32(-1.72%)
Jun 15, 2018 1358 1367 1353 1358 0 -4.86(-0.36%)
Jun 14, 2018 1346 1376 1338 1363 0 +24.29(+1.81%)
Jun 13, 2018 1318 1357 1304 1338 0 +10.35(+0.78%)
Jun 12, 2018 1325 1338 1316 1328 0 +4.90(+0.37%)
Jun 11, 2018 1318 1332 1312 1323 0 +4.57(+0.35%)
Jun 08, 2018 1307 1324 1301 1318 0 +10.18(+0.78%)
Jun 07, 2018 1306 1319 1299 1308 0 +4.09(+0.31%)
Jun 06, 2018 1284 1313 1276 1304 0 +21.95(+1.71%)
Jun 05, 2018 1284 1292 1274 1282 0 -1.45(-0.11%)
Jun 04, 2018 1292 1300 1279 1284 0 -5.32(-0.41%)
Jun 01, 2018 1293 1297 1283 1289 0 -0.19(-0.01%)
May 31, 2018 1295 1298 1275 1289 0 -8.25(-0.64%)
May 30, 2018 1299 1305 1288 1297 0 +2.83(+0.22%)
May 29, 2018 1306 1316 1287 1295 0 -24.54(-1.86%)
May 25, 2018 1319 1319 1319 1319 0 +2.63(+0.20%)
May 24, 2018 1315 1328 1300 1317 0 +3.29(+0.25%)
May 23, 2018 1338 1344 1306 1313 0 -38.08(-2.82%)
May 22, 2018 1355 1368 1348 1351 0 +1.44(+0.11%)
May 21, 2018 1358 1366 1343 1350 0 +2.81(+0.21%)
May 18, 2018 1345 1355 1336 1347 0 +3.83(+0.29%)
May 17, 2018 1355 1362 1338 1343 0 -8.88(-0.66%)
May 16, 2018 1334 1357 1330 1352 0 +20.68(+1.55%)
May 15, 2018 1328 1335 1320 1331 0 +1.29(+0.10%)
May 14, 2018 1325 1339 1320 1330 0 +8.98(+0.68%)
May 11, 2018 1318 1327 1309 1321 0 +5.64(+0.43%)
May 10, 2018 1302 1320 1294 1316 0 +18.85(+1.45%)
May 09, 2018 1296 1311 1280 1297 0 +3.54(+0.27%)
May 08, 2018 1303 1323 1284 1293 0 -22.81(-1.73%)
May 07, 2018 1313 1321 1303 1316 0 +8.48(+0.65%)
May 04, 2018 1276 1311 1272 1308 0 +29.91(+2.34%)
May 03, 2018 1288 1290 1262 1278 0 -14.29(-1.11%)
May 02, 2018 1303 1312 1286 1292 0 -10.79(-0.83%)
May 01, 2018 1296 1308 1281 1303 0 +5.53(+0.43%)
Apr 30, 2018 1311 1324 1293 1297 0 -8.33(-0.64%)
Apr 27, 2018 1318 1328 1297 1305 0 -19.44(-1.47%)
Apr 26, 2018 1339 1350 1313 1325 0 -14.28(-1.07%)
Apr 25, 2018 1333 1362 1311 1339 0 +5.01(+0.38%)
Apr 24, 2018 1347 1355 1325 1334 0 -5.81(-0.43%)
Apr 23, 2018 1339 1349 1325 1340 0 +7.22(+0.54%)
Apr 20, 2018 1352 1359 1324 1333 0 +2.64(+0.20%)
Apr 19, 2018 1322 1340 1314 1330 0 +7.23(+0.55%)
Apr 18, 2018 1335 1339 1321 1323 0 -6.69(-0.50%)
Apr 17, 2018 1323 1341 1311 1330 0 +14.09(+1.07%)
Apr 16, 2018 1317 1327 1302 1316 0 +4.92(+0.38%)
Apr 13, 2018 1315 1326 1305 1311 0 +5.57(+0.43%)
Apr 12, 2018 1315 1322 1294 1305 0 -3.03(-0.23%)
Apr 11, 2018 1308 1322 1302 1308 0 -9.45(-0.72%)
Apr 10, 2018 1319 1328 1305 1317 0 +11.90(+0.91%)
Apr 09, 2018 1320 1329 1303 1306 0 -9.41(-0.72%)
Apr 06, 2018 1328 1339 1304 1315 0 -22.10(-1.65%)
Apr 05, 2018 1331 1345 1322 1337 0 +11.17(+0.84%)
Apr 04, 2018 1289 1329 1283 1326 0 +21.11(+1.62%)
Apr 03, 2018 1300 1307 1280 1305 0 +5.52(+0.42%)
Apr 02, 2018 1320 1329 1288 1299 0 -23.18(-1.75%)
Mar 29, 2018 1322 1322 1322 1322 0 +13.73(+1.05%)
Mar 28, 2018 1309 1330 1292 1309 0 +4.69(+0.36%)
Mar 27, 2018 1306 1329 1283 1304 0 +1.99(+0.15%)
Mar 26, 2018 1306 1314 1280 1302 0 +13.74(+1.07%)
Mar 23, 2018 1315 1319 1286 1288 0 -19.33(-1.48%)
Mar 22, 2018 1332 1336 1305 1308 0 -33.78(-2.52%)
Mar 21, 2018 1335 1357 1331 1341 0 +6.76(+0.51%)
Mar 20, 2018 1356 1362 1330 1335 0 -18.87(-1.39%)
Mar 19, 2018 1369 1374 1344 1354 0 -19.72(-1.44%)
Mar 16, 2018 1383 1393 1369 1373 0 -7.12(-0.52%)
Mar 15, 2018 1380 1393 1374 1380 0 +1.07(+0.08%)
Mar 14, 2018 1392 1397 1375 1379 0 -7.84(-0.57%)
Mar 13, 2018 1389 1389 1383 1387 0 -27.85(-1.97%)
Mar 12, 2018 1411 1427 1406 1415 0 +6.46(+0.46%)
Mar 09, 2018 1400 1411 1385 1409 0 +14.76(+1.06%)
Mar 08, 2018 1388 1402 1379 1394 0 +10.45(+0.76%)
Mar 07, 2018 1383 1384 1371 1383 0 -17.95(-1.28%)
Mar 06, 2018 1399 1406 1385 1401 0 +12.27(+0.88%)
Mar 05, 2018 1374 1401 1368 1389 0 +13.12(+0.95%)
Mar 02, 2018 1363 1381 1357 1376 0 +6.07(+0.44%)
Mar 01, 2018 1376 1388 1358 1370 0 -1.91(-0.14%)
Feb 28, 2018 1404 1408 1365 1372 0 -25.58(-1.83%)
Feb 27, 2018 1433 1448 1396 1397 0 -59.34(-4.07%)
Feb 26, 2018 1443 1460 1429 1457 0 +16.27(+1.13%)
Feb 23, 2018 1430 1447 1424 1440 0 +15.01(+1.05%)
Feb 22, 2018 1424 1436 1418 1425 0 -0.74(-0.05%)
Feb 21, 2018 1437 1452 1425 1426 0 -16.06(-1.11%)
Feb 20, 2018 1448 1459 1431 1442 0 -12.60(-0.87%)
Feb 16, 2018 1455 1455 1455 1455 0 +5.18(+0.36%)
Feb 15, 2018 1447 1455 1435 1450 0 +10.81(+0.75%)
Feb 14, 2018 1420 1446 1411 1439 0 +13.86(+0.97%)
Feb 13, 2018 1420 1432 1414 1425 0 +7.68(+0.54%)
Feb 12, 2018 1423 1436 1404 1417 0 +1.53(+0.11%)
Feb 09, 2018 1408 1429 1371 1416 0 +20.88(+1.50%)
Feb 08, 2018 1452 1459 1393 1395 0 -58.47(-4.02%)
Feb 07, 2018 1460 1476 1442 1453 0 -0.06(-0.00%)
Feb 06, 2018 1433 1461 1406 1453 0 +3.65(+0.25%)
Feb 05, 2018 1487 1501 1435 1450 0 -44.21(-2.96%)
Feb 02, 2018 1513 1525 1488 1494 0 -28.11(-1.85%)
Feb 01, 2018 1517 1535 1504 1522 0 +0.10(+0.01%)
Jan 31, 2018 1523 1535 1510 1522 0 +1.39(+0.09%)
Jan 30, 2018 1525 1538 1513 1521 0 -9.23(-0.60%)
Jan 29, 2018 1530 1542 1513 1530 0 -10.41(-0.68%)
Jan 26, 2018 1526 1543 1518 1540 0 +14.86(+0.97%)
Jan 25, 2018 1544 1555 1522 1525 0 -14.54(-0.94%)
Jan 24, 2018 1549 1575 1516 1540 0 -0.58(-0.04%)
Jan 23, 2018 1529 1553 1518 1540 0 +6.01(+0.39%)
Jan 22, 2018 1518 1540 1510 1534 0 +6.56(+0.43%)
Jan 19, 2018 1533 1544 1510 1528 0 -3.95(-0.26%)
Jan 18, 2018 1526 1556 1518 1532 0 -13.43(-0.87%)
Jan 17, 2018 1555 1563 1532 1545 0 -16.25(-1.04%)
Jan 16, 2018 1583 1589 1553 1562 0 -26.20(-1.65%)
Jan 12, 2018 1588 1588 1588 1588 0 -0.13(-0.01%)
Jan 11, 2018 1572 1597 1562 1588 0 +26.84(+1.72%)
Jan 10, 2018 1553 1566 1546 1561 0 +12.53(+0.81%)
Jan 09, 2018 1544 1562 1536 1548 0 +5.11(+0.33%)
Jan 08, 2018 1559 1565 1534 1543 0 -19.76(-1.26%)
Jan 05, 2018 1573 1578 1550 1563 0 +3.27(+0.21%)
Jan 04, 2018 1557 1567 1543 1560 0 +11.50(+0.74%)
Jan 03, 2018 1553 1570 1538 1548 0 -3.70(-0.24%)
Jan 02, 2018 1529 1555 1516 1552 0 +40.96(+2.71%)
Dec 29, 2017 1511 1511 1511 1511 0 -2.52(-0.17%)
Dec 28, 2017 1517 1520 1504 1514 0 -1.00(-0.07%)
Dec 27, 2017 1522 1526 1512 1515 0 -9.61(-0.63%)
Dec 26, 2017 1525 1539 1520 1524 0 -4.41(-0.29%)
Dec 22, 2017 1534 1540 1522 1529 0 -4.72(-0.31%)
Dec 21, 2017 1514 1550 1510 1533 0 +20.95(+1.39%)
Dec 20, 2017 1523 1530 1503 1512 0 -6.05(-0.40%)
Dec 19, 2017 1524 1532 1509 1518 0 -5.20(-0.34%)
Dec 18, 2017 1534 1543 1518 1524 0 -3.66(-0.24%)
Dec 15, 2017 1526 1533 1511 1527 0 +15.40(+1.02%)
Dec 14, 2017 1500 1529 1488 1512 0 +14.95(+1.00%)
Dec 13, 2017 1515 1518 1492 1497 0 -15.13(-1.00%)
Dec 12, 2017 1511 1523 1496 1512 0 +19.93(+1.34%)
Dec 11, 2017 1482 1497 1474 1492 0 +14.98(+1.01%)
Dec 08, 2017 1484 1490 1472 1477 0 -2.35(-0.16%)
Dec 07, 2017 1491 1500 1472 1480 0 -8.21(-0.55%)
Dec 06, 2017 1509 1515 1484 1488 0 -22.07(-1.46%)
Dec 05, 2017 1528 1542 1504 1510 0 -29.36(-1.91%)
Dec 04, 2017 1523 1557 1499 1539 0 +48.54(+3.26%)
Dec 01, 2017 1481 1506 1468 1491 0 +3.45(+0.23%)
Nov 30, 2017 1495 1500 1469 1487 0 -1.61(-0.11%)
Nov 29, 2017 1476 1501 1460 1489 0 +24.03(+1.64%)
Nov 28, 2017 1449 1469 1439 1465 0 +16.95(+1.17%)
Nov 27, 2017 1456 1463 1442 1448 0 -5.42(-0.37%)
Nov 24, 2017 1464 1466 1450 1453 0 -6.56(-0.45%)
Nov 22, 2017 1461 1467 1448 1460 0 +6.27(+0.43%)
Nov 21, 2017 1450 1461 1441 1454 0 +8.65(+0.60%)
Nov 20, 2017 1453 1460 1438 1445 0 -14.02(-0.96%)
Nov 17, 2017 1468 1478 1452 1459 0 -9.32(-0.63%)
Nov 16, 2017 1469 1483 1454 1468 0 +0.70(+0.05%)
Nov 15, 2017 1442 1474 1437 1468 0 +12.80(+0.88%)
Nov 14, 2017 1481 1486 1439 1455 0 -35.74(-2.40%)
Nov 13, 2017 1509 1532 1473 1490 0 -31.78(-2.09%)
Nov 10, 2017 1505 1541 1498 1522 0 +27.48(+1.84%)
Nov 09, 2017 1481 1511 1472 1495 0 +6.51(+0.44%)
Nov 08, 2017 1503 1509 1481 1488 0 -18.13(-1.20%)
Nov 07, 2017 1494 1522 1490 1506 0 +15.70(+1.05%)
Nov 06, 2017 1486 1508 1471 1491 0 +11.04(+0.75%)
Nov 03, 2017 1469 1492 1457 1480 0 +9.01(+0.61%)
Nov 02, 2017 1494 1499 1454 1471 0 -23.99(-1.61%)
Nov 01, 2017 1495 1513 1486 1495 0 +2.52(+0.17%)
Oct 31, 2017 1500 1506 1485 1492 0 -11.54(-0.77%)
Oct 30, 2017 1510 1516 1491 1504 0 -12.57(-0.83%)
Oct 27, 2017 1517 1531 1489 1516 0 -8.05(-0.53%)
Oct 26, 2017 1523 1548 1507 1524 0 -7.25(-0.47%)
Oct 25, 2017 1535 1545 1517 1532 0 -9.27(-0.60%)
Oct 24, 2017 1550 1559 1534 1541 0 -13.62(-0.88%)
Oct 23, 2017 1590 1591 1550 1554 0 -44.67(-2.79%)
Oct 20, 2017 1564 1602 1555 1599 0 +10.98(+0.69%)
Oct 19, 2017 1574 1596 1572 1588 0 +22.41(+1.43%)
Oct 18, 2017 1571 1577 1559 1566 0 -4.07(-0.26%)
Oct 17, 2017 1572 1576 1562 1570 0 -4.34(-0.28%)
Oct 16, 2017 1559 1585 1556 1574 0 +18.28(+1.17%)
Oct 13, 2017 1556 1566 1542 1556 0 +0.47(+0.03%)
Oct 12, 2017 1572 1576 1547 1555 0 -29.56(-1.87%)
Oct 11, 2017 1591 1598 1576 1585 0 -13.46(-0.84%)
Oct 10, 2017 1610 1617 1591 1598 0 -3.19(-0.20%)
Oct 09, 2017 1624 1630 1596 1602 0 -26.42(-1.62%)
Oct 06, 2017 1632 1638 1618 1628 0 -8.95(-0.55%)
Oct 05, 2017 1640 1648 1624 1637 0 -3.91(-0.24%)
Oct 04, 2017 1645 1652 1631 1641 0 -2.56(-0.16%)
Oct 03, 2017 1630 1646 1621 1643 0 +13.17(+0.81%)
Oct 02, 2017 1625 1645 1614 1630 0 +8.42(+0.52%)
Sep 29, 2017 1610 1625 1601 1622 0 +10.53(+0.65%)
Sep 28, 2017 1622 1629 1607 1611 0 -16.62(-1.02%)
Sep 27, 2017 1632 1649 1610 1628 0 -1.31(-0.08%)
Sep 26, 2017 1642 1646 1627 1629 0 -11.90(-0.73%)
Sep 25, 2017 1633 1646 1624 1641 0 +9.55(+0.59%)
Sep 22, 2017 1621 1638 1618 1632 0 +9.03(+0.56%)
Sep 21, 2017 1615 1631 1608 1623 0 +6.65(+0.41%)
Sep 20, 2017 1611 1624 1607 1616 0 +7.88(+0.49%)
Sep 19, 2017 1608 1617 1592 1608 0 +0.69(+0.04%)
Sep 18, 2017 1595 1616 1587 1607 0 +11.83(+0.74%)
Sep 15, 2017 1603 1610 1581 1595 0 -10.29(-0.64%)
Sep 14, 2017 1613 1619 1596 1606 0 -8.30(-0.51%)
Sep 13, 2017 1605 1621 1604 1614 0 +10.49(+0.65%)
Sep 12, 2017 1604 1617 1590 1604 0 +9.49(+0.60%)
Sep 11, 2017 1606 1611 1588 1594 0 -7.00(-0.44%)
Sep 08, 2017 1606 1612 1583 1601 0 -10.65(-0.66%)
Sep 07, 2017 1673 1679 1598 1612 0 -68.71(-4.09%)
Sep 06, 2017 1679 1690 1670 1680 0 +6.64(+0.40%)
Sep 05, 2017 1684 1692 1663 1674 0 -14.57(-0.86%)
Sep 01, 2017 1673 1696 1667 1688 0 +20.99(+1.26%)
Aug 31, 2017 1676 1686 1659 1667 0 -4.46(-0.27%)
Aug 30, 2017 1665 1681 1656 1672 0 +6.80(+0.41%)
Aug 29, 2017 1660 1673 1656 1665 0 -3.22(-0.19%)
Aug 28, 2017 1669 1677 1661 1668 0 +2.08(+0.12%)
Aug 25, 2017 1664 1676 1656 1666 0 +7.73(+0.47%)
Aug 24, 2017 1671 1676 1656 1658 0 -8.68(-0.52%)
Aug 23, 2017 1681 1686 1665 1667 0 -18.53(-1.10%)
Aug 22, 2017 1674 1692 1669 1686 0 +15.44(+0.92%)
Aug 21, 2017 1664 1676 1658 1670 0 +5.25(+0.32%)
Aug 18, 2017 1667 1679 1656 1665 0 -6.22(-0.37%)
Aug 17, 2017 1694 1698 1669 1671 0 -23.77(-1.40%)
Aug 16, 2017 1699 1706 1688 1695 0 -0.92(-0.05%)
Aug 15, 2017 1705 1709 1691 1696 0 -9.99(-0.59%)
Aug 14, 2017 1706 1719 1696 1706 0 +10.16(+0.60%)
Aug 11, 2017 1692 1706 1685 1696 0 +5.69(+0.34%)
Aug 10, 2017 1699 1710 1683 1690 0 -13.91(-0.82%)
Aug 09, 2017 1679 1706 1671 1704 0 -4.65(-0.27%)
Aug 08, 2017 1706 1721 1697 1709 0 +5.01(+0.29%)
Aug 07, 2017 1710 1714 1697 1704 0 -7.55(-0.44%)
Aug 04, 2017 1716 1721 1704 1711 0 -7.78(-0.45%)
Aug 03, 2017 1714 1727 1703 1719 0 +0.21(+0.01%)
Aug 02, 2017 1725 1729 1704 1719 0 -12.02(-0.69%)
Aug 01, 2017 1732 1744 1721 1731 0 -0.85(-0.05%)
Jul 31, 2017 1733 1741 1720 1732 0 +9.42(+0.55%)
Jul 28, 2017 1727 1733 1713 1722 0 -5.37(-0.31%)
Jul 27, 2017 1720 1739 1701 1728 0 +20.63(+1.21%)
Jul 26, 2017 1707 1718 1695 1707 0 +4.46(+0.26%)
Jul 25, 2017 1705 1713 1696 1702 0 +0.50(+0.03%)
Jul 24, 2017 1711 1718 1695 1702 0 -10.68(-0.62%)
Jul 21, 2017 1698 1721 1693 1713 0 -16.19(-0.94%)
Jul 20, 2017 1731 1742 1719 1729 0 +0.28(+0.02%)
Jul 19, 2017 1723 1734 1716 1728 0 +7.95(+0.46%)
Jul 18, 2017 1715 1724 1706 1721 0 +3.92(+0.23%)
Jul 17, 2017 1717 1723 1711 1717 0 -0.81(-0.05%)
Jul 14, 2017 1715 1725 1704 1717 0 +4.72(+0.28%)
Jul 13, 2017 1707 1721 1702 1713 0 +6.11(+0.36%)
Jul 12, 2017 1709 1718 1698 1707 0 +8.71(+0.51%)
Jul 11, 2017 1690 1705 1682 1698 0 +7.50(+0.44%)
Jul 10, 2017 1689 1699 1679 1690 0 +0.67(+0.04%)
Jul 07, 2017 1689 1698 1679 1690 0 +0.75(+0.04%)
Jul 06, 2017 1705 1717 1679 1689 0 -36.96(-2.14%)
Jul 05, 2017 1737 1741 1716 1726 0 -5.97(-0.34%)
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.