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 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%)
Apr 01, 2019 1376 1387 1369 1383 0 +15.93(+1.17%)
Mar 29, 2019 1372 1376 1356 1367 0 -1.82(-0.13%)
Mar 28, 2019 1367 1376 1360 1369 0 +2.65(+0.19%)
Mar 27, 2019 1363 1379 1354 1366 0 +4.67(+0.34%)
Mar 26, 2019 1344 1366 1340 1361 0 +24.75(+1.85%)
Mar 25, 2019 1346 1354 1328 1336 0 -7.53(-0.56%)
Mar 22, 2019 1359 1363 1337 1344 0 -19.57(-1.44%)
Mar 21, 2019 1359 1374 1346 1364 0 +2.08(+0.15%)
Mar 20, 2019 1364 1373 1340 1361 0 -3.27(-0.24%)
Mar 19, 2019 1382 1394 1361 1365 0 -16.70(-1.21%)
Mar 18, 2019 1381 1396 1372 1381 0 -9.82(-0.71%)
Mar 15, 2019 1390 1408 1371 1391 0 +1.12(+0.08%)
Mar 14, 2019 1384 1399 1378 1390 0 +12.17(+0.88%)
Mar 13, 2019 1377 1388 1365 1378 0 +3.85(+0.28%)
Mar 12, 2019 1373 1390 1361 1374 0 +1.52(+0.11%)
Mar 11, 2019 1346 1378 1340 1373 0 +25.93(+1.93%)
Mar 08, 2019 1339 1353 1330 1347 0 -0.52(-0.04%)
Mar 07, 2019 1346 1357 1331 1347 0 +0.16(+0.01%)
Mar 06, 2019 1350 1366 1338 1347 0 -16.47(-1.21%)
Mar 05, 2019 1378 1388 1351 1364 0 -14.36(-1.04%)
Mar 04, 2019 1385 1396 1363 1378 0 -1.02(-0.07%)
Mar 01, 2019 1377 1393 1366 1379 0 +9.44(+0.69%)
Feb 28, 2019 1377 1387 1363 1369 0 -7.13(-0.52%)
Feb 27, 2019 1378 1385 1367 1377 0 -2.08(-0.15%)
Feb 26, 2019 1379 1388 1366 1379 0 -0.83(-0.06%)
Feb 25, 2019 1415 1418 1374 1379 0 +6.16(+0.45%)
Feb 22, 2019 1364 1378 1358 1373 0 +11.44(+0.84%)
Feb 21, 2019 1347 1368 1340 1362 0 +9.52(+0.70%)
Feb 20, 2019 1349 1357 1343 1352 0 +4.75(+0.35%)
Feb 19, 2019 1345 1355 1339 1348 0 +1.89(+0.14%)
Feb 15, 2019 1336 1351 1326 1346 0 +19.06(+1.44%)
Feb 14, 2019 1324 1341 1311 1327 0 -1.66(-0.12%)
Feb 13, 2019 1317 1338 1309 1328 0 +10.35(+0.79%)
Feb 12, 2019 1325 1333 1313 1318 0 +1.54(+0.12%)
Feb 11, 2019 1333 1342 1308 1316 0 -12.96(-0.97%)
Feb 08, 2019 1327 1339 1306 1329 0 -3.94(-0.30%)
Feb 07, 2019 1336 1345 1317 1333 0 -6.66(-0.50%)
Feb 06, 2019 1355 1364 1332 1340 0 -9.08(-0.67%)
Feb 05, 2019 1332 1352 1323 1349 0 +20.42(+1.54%)
Feb 04, 2019 1328 1335 1314 1329 0 +2.14(+0.16%)
Feb 01, 2019 1329 1338 1314 1327 0 +2.53(+0.19%)
Jan 31, 2019 1303 1343 1296 1324 0 +47.80(+3.75%)
Jan 30, 2019 1283 1292 1261 1276 0 -7.96(-0.62%)
Jan 29, 2019 1274 1294 1264 1284 0 +9.02(+0.71%)
Jan 28, 2019 1276 1280 1255 1275 0 -11.20(-0.87%)
Jan 25, 2019 1292 1304 1273 1286 0 +5.97(+0.47%)
Jan 24, 2019 1285 1296 1261 1280 0 -8.33(-0.65%)
Jan 23, 2019 1278 1303 1267 1289 0 +29.53(+2.35%)
Jan 22, 2019 1283 1287 1250 1259 0 -29.98(-2.33%)
Jan 18, 2019 1295 1300 1278 1289 0 +3.08(+0.24%)
Jan 17, 2019 1277 1293 1269 1286 0 +6.19(+0.48%)
Jan 16, 2019 1277 1292 1271 1280 0 +5.21(+0.41%)
Jan 15, 2019 1282 1291 1266 1275 0 -7.93(-0.62%)
Jan 14, 2019 1272 1290 1268 1283 0 -0.60(-0.05%)
Jan 11, 2019 1279 1287 1269 1283 0 -3.29(-0.26%)
Jan 10, 2019 1272 1290 1263 1286 0 +8.87(+0.69%)
Jan 09, 2019 1273 1287 1257 1278 0 +7.80(+0.61%)
Jan 08, 2019 1278 1290 1261 1270 0 +4.91(+0.39%)
Jan 07, 2019 1259 1277 1244 1265 0 +13.00(+1.04%)
Jan 04, 2019 1231 1259 1220 1252 0 +37.01(+3.05%)
Jan 03, 2019 1218 1239 1197 1215 0 -7.22(-0.59%)
Jan 02, 2019 1188 1228 1184 1222 0 +16.22(+1.35%)
Dec 31, 2018 1206 1215 1179 1206 0 +8.49(+0.71%)
Dec 28, 2018 1196 1221 1181 1197 0 +8.16(+0.69%)
Dec 27, 2018 1168 1190 1143 1189 0 +5.92(+0.50%)
Dec 26, 2018 1137 1186 1121 1183 0 +51.27(+4.53%)
Dec 24, 2018 1158 1168 1131 1132 0 -34.17(-2.93%)
Dec 21, 2018 1196 1228 1162 1166 0 -33.57(-2.80%)
Dec 20, 2018 1223 1233 1188 1200 0 -26.06(-2.13%)
Dec 19, 2018 1239 1267 1218 1226 0 +2.65(+0.22%)
Dec 18, 2018 1242 1255 1214 1223 0 -13.01(-1.05%)
Dec 17, 2018 1247 1259 1227 1236 0 -9.76(-0.78%)
Dec 14, 2018 1247 1265 1239 1246 0 -13.54(-1.08%)
Dec 13, 2018 1271 1279 1247 1260 0 +11.46(+0.92%)
Dec 12, 2018 1259 1272 1245 1248 0 +2.65(+0.21%)
Dec 11, 2018 1271 1280 1239 1245 0 -11.49(-0.91%)
Dec 10, 2018 1263 1269 1232 1257 0 -5.10(-0.40%)
Dec 07, 2018 1281 1290 1254 1262 0 -25.70(-2.00%)
Dec 06, 2018 1265 1289 1254 1288 0 +10.86(+0.85%)
Dec 04, 2018 1325 1331 1271 1277 0 -49.00(-3.70%)
Dec 03, 2018 1323 1337 1307 1326 0 +11.21(+0.85%)
Nov 30, 2018 1332 1336 1305 1315 0 -22.45(-1.68%)
Nov 29, 2018 1316 1345 1308 1337 0 +12.14(+0.92%)
Nov 28, 2018 1296 1327 1293 1325 0 +28.23(+2.18%)
Nov 27, 2018 1286 1304 1277 1297 0 +11.09(+0.86%)
Nov 26, 2018 1289 1296 1269 1286 0 +8.46(+0.66%)
Nov 23, 2018 1281 1293 1272 1277 0 -11.84(-0.92%)
Nov 21, 2018 1289 1289 1289 1289 0 +21.77(+1.72%)
Nov 20, 2018 1296 1311 1260 1267 0 -43.11(-3.29%)
Nov 19, 2018 1326 1345 1303 1310 0 -17.71(-1.33%)
Nov 16, 2018 1332 1343 1315 1328 0 -6.81(-0.51%)
Nov 15, 2018 1327 1347 1314 1335 0 +0.05(+0.00%)
Nov 14, 2018 1344 1360 1321 1335 0 +1.52(+0.11%)
Nov 13, 2018 1327 1360 1311 1333 0 +12.55(+0.95%)
Nov 12, 2018 1341 1350 1308 1321 0 -25.62(-1.90%)
Nov 09, 2018 1351 1373 1326 1346 0 -4.50(-0.33%)
Nov 08, 2018 1361 1370 1339 1351 0 -7.54(-0.56%)
Nov 07, 2018 1357 1368 1336 1358 0 +5.00(+0.37%)
Nov 06, 2018 1351 1363 1341 1353 0 +6.76(+0.50%)
Nov 05, 2018 1349 1362 1341 1347 0 +7.06(+0.53%)
Nov 02, 2018 1363 1369 1321 1340 0 -17.88(-1.32%)
Nov 01, 2018 1363 1378 1344 1357 0 -6.64(-0.49%)
Oct 31, 2018 1369 1387 1343 1364 0 +6.17(+0.45%)
Oct 30, 2018 1342 1390 1315 1358 0 +10.01(+0.74%)
Oct 29, 2018 1361 1380 1329 1348 0 +6.18(+0.46%)
Oct 26, 2018 1354 1373 1328 1342 0 -0.59(-0.04%)
Oct 24, 2018 1410 1417 1339 1342 0 -66.63(-4.73%)
Oct 23, 2018 1389 1417 1373 1409 0 +1.57(+0.11%)
Oct 22, 2018 1421 1428 1400 1407 0 -10.40(-0.73%)
Oct 19, 2018 1405 1431 1399 1418 0 +18.42(+1.32%)
Oct 18, 2018 1400 1415 1386 1399 0 -5.05(-0.36%)
Oct 17, 2018 1397 1418 1385 1404 0 +12.58(+0.90%)
Oct 16, 2018 1375 1399 1366 1392 0 +24.79(+1.81%)
Oct 15, 2018 1355 1390 1351 1367 0 +6.81(+0.50%)
Oct 12, 2018 1355 1379 1340 1360 0 +10.38(+0.77%)
Oct 11, 2018 1381 1390 1342 1350 0 -32.51(-2.35%)
Oct 10, 2018 1421 1433 1380 1382 0 -43.19(-3.03%)
Oct 09, 2018 1426 1442 1411 1426 0 +5.86(+0.41%)
Oct 08, 2018 1401 1422 1389 1420 0 +26.47(+1.90%)
Oct 05, 2018 1402 1416 1383 1393 0 -4.07(-0.29%)
Oct 04, 2018 1393 1404 1379 1397 0 +1.06(+0.08%)
Oct 03, 2018 1406 1415 1387 1396 0 -6.13(-0.44%)
Oct 02, 2018 1386 1409 1367 1402 0 +15.83(+1.14%)
Oct 01, 2018 1417 1420 1373 1387 0 +15.68(+1.14%)
Sep 28, 2018 1365 1382 1357 1371 0 +1.77(+0.13%)
Sep 27, 2018 1365 1385 1359 1369 0 +5.10(+0.37%)
Sep 26, 2018 1359 1382 1353 1364 0 +9.27(+0.68%)
Sep 25, 2018 1371 1380 1347 1355 0 -10.61(-0.78%)
Sep 24, 2018 1377 1386 1345 1365 0 -31.00(-2.22%)
Sep 21, 2018 1409 1416 1390 1396 0 -11.46(-0.81%)
Sep 20, 2018 1403 1418 1387 1408 0 +5.81(+0.41%)
Sep 19, 2018 1399 1416 1392 1402 0 +0.88(+0.06%)
Sep 18, 2018 1390 1407 1382 1401 0 +9.82(+0.71%)
Sep 17, 2018 1391 1403 1381 1391 0 +1.44(+0.10%)
Sep 14, 2018 1397 1405 1377 1390 0 -8.50(-0.61%)
Sep 13, 2018 1379 1403 1371 1398 0 +22.32(+1.62%)
Sep 12, 2018 1368 1384 1358 1376 0 +4.09(+0.30%)
Sep 11, 2018 1379 1383 1366 1372 0 -9.52(-0.69%)
Sep 10, 2018 1383 1395 1373 1381 0 +2.66(+0.19%)
Sep 07, 2018 1369 1386 1363 1379 0 +3.02(+0.22%)
Sep 06, 2018 1377 1391 1362 1376 0 -0.65(-0.05%)
Sep 05, 2018 1377 1385 1365 1376 0 -7.94(-0.57%)
Sep 04, 2018 1399 1402 1379 1384 0 -20.86(-1.48%)
Aug 31, 2018 1405 1405 1405 1405 0 +8.85(+0.63%)
Aug 30, 2018 1398 1405 1390 1396 0 -9.39(-0.67%)
Aug 29, 2018 1395 1410 1388 1406 0 +10.03(+0.72%)
Aug 28, 2018 1400 1406 1390 1396 0 -0.29(-0.02%)
Aug 27, 2018 1392 1403 1386 1396 0 +7.79(+0.56%)
Aug 24, 2018 1372 1398 1369 1388 0 +15.17(+1.10%)
Aug 23, 2018 1371 1378 1366 1373 0 -1.29(-0.09%)
Aug 22, 2018 1384 1386 1372 1374 0 -10.10(-0.73%)
Aug 21, 2018 1371 1393 1369 1384 0 +15.40(+1.12%)
Aug 20, 2018 1376 1380 1362 1369 0 -3.82(-0.28%)
Aug 17, 2018 1371 1380 1364 1373 0 -0.74(-0.05%)
Aug 16, 2018 1368 1382 1361 1374 0 +10.10(+0.74%)
Aug 15, 2018 1364 1373 1345 1364 0 -8.09(-0.59%)
Aug 14, 2018 1369 1382 1362 1372 0 +5.85(+0.43%)
Aug 13, 2018 1376 1379 1358 1366 0 -11.40(-0.83%)
Aug 10, 2018 1389 1391 1372 1377 0 -18.46(-1.32%)
Aug 09, 2018 1391 1407 1381 1396 0 +5.12(+0.37%)
Aug 08, 2018 1408 1412 1385 1390 0 -18.78(-1.33%)
Aug 07, 2018 1408 1420 1400 1409 0 +6.36(+0.45%)
Aug 06, 2018 1400 1415 1391 1403 0 +7.23(+0.52%)
Aug 03, 2018 1383 1399 1374 1396 0 +18.87(+1.37%)
Aug 02, 2018 1383 1388 1367 1377 0 -12.80(-0.92%)
Aug 01, 2018 1408 1409 1386 1390 0 -18.66(-1.33%)
Jul 31, 2018 1389 1416 1385 1408 0 +22.28(+1.61%)
Jul 30, 2018 1378 1396 1373 1386 0 +5.15(+0.37%)
Jul 27, 2018 1390 1402 1370 1381 0 -6.17(-0.44%)
Jul 26, 2018 1381 1401 1363 1387 0 +29.08(+2.14%)
Jul 25, 2018 1355 1362 1338 1358 0 +3.31(+0.24%)
Jul 24, 2018 1356 1374 1346 1355 0 -9.73(-0.71%)
Jul 23, 2018 1364 1371 1354 1364 0 -7.16(-0.52%)
Jul 20, 2018 1395 1400 1363 1372 0 -26.04(-1.86%)
Jul 19, 2018 1399 1420 1388 1398 0 +15.77(+1.14%)
Jul 18, 2018 1381 1392 1374 1382 0 +0.02(+0.00%)
Jul 17, 2018 1393 1407 1378 1382 0 -16.03(-1.15%)
Jul 16, 2018 1395 1407 1384 1398 0 +2.33(+0.17%)
Jul 13, 2018 1389 1408 1382 1395 0 +6.75(+0.49%)
Jul 12, 2018 1378 1398 1372 1389 0 +11.31(+0.82%)
Jul 11, 2018 1357 1399 1354 1377 0 +10.10(+0.74%)
Jul 10, 2018 1369 1376 1354 1367 0 +2.36(+0.17%)
Jul 09, 2018 1362 1373 1352 1365 0 +8.78(+0.65%)
Jul 06, 2018 1337 1359 1330 1356 0 +16.48(+1.23%)
Jul 05, 2018 1338 1345 1321 1340 0 +9.53(+0.72%)
Jul 03, 2018 1330 1330 1330 1330 0 -6.72(-0.50%)
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.