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 (%)
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%)
Jul 01, 2016 1841 1841 1841 1841 0 +4.04(+0.22%)
Jun 30, 2016 1804 1840 1799 1837 0 +40.09(+2.23%)
Jun 29, 2016 1791 1804 1780 1797 0 +29.68(+1.68%)
Jun 28, 2016 1759 1772 1748 1768 0 +30.25(+1.74%)
Jun 27, 2016 1739 1754 1723 1737 0 -19.42(-1.11%)
Jun 24, 2016 1761 1791 1744 1757 0 -64.99(-3.57%)
Jun 23, 2016 1823 1829 1810 1822 0 +14.89(+0.82%)
Jun 22, 2016 1812 1824 1802 1807 0 -2.03(-0.11%)
Jun 21, 2016 1814 1820 1802 1809 0 -3.37(-0.19%)
Jun 20, 2016 1819 1839 1811 1812 0 +9.98(+0.55%)
Jun 17, 2016 1808 1815 1794 1802 0 -5.75(-0.32%)
Jun 16, 2016 1784 1813 1773 1808 0 +8.77(+0.49%)
Jun 15, 2016 1796 1817 1794 1799 0 +2.83(+0.16%)
Jun 14, 2016 1772 1800 1769 1796 0 +20.17(+1.14%)
Jun 13, 2016 1780 1799 1770 1776 0 -9.05(-0.51%)
Jun 10, 2016 1783 1797 1774 1785 0 -12.79(-0.71%)
Jun 09, 2016 1797 1803 1785 1798 0 -6.17(-0.34%)
Jun 08, 2016 1804 1815 1796 1804 0 +3.30(+0.18%)
Jun 07, 2016 1806 1816 1800 1801 0 -4.08(-0.23%)
Jun 06, 2016 1805 1814 1796 1805 0 +4.15(+0.23%)
Jun 03, 2016 1804 1807 1785 1801 0 -6.18(-0.34%)
Jun 02, 2016 1800 1808 1792 1807 0 +1.87(+0.10%)
Jun 01, 2016 1799 1809 1787 1805 0 -1.48(-0.08%)
May 31, 2016 1802 1813 1793 1807 0 +2.21(+0.12%)
May 27, 2016 1804 1804 1804 1804 0 +11.97(+0.67%)
May 26, 2016 1795 1807 1787 1793 0 -1.19(-0.07%)
May 25, 2016 1790 1809 1783 1794 0 +10.16(+0.57%)
May 24, 2016 1775 1790 1771 1784 0 +18.05(+1.02%)
May 23, 2016 1768 1783 1761 1765 0 -6.15(-0.35%)
May 20, 2016 1755 1778 1752 1772 0 +23.93(+1.37%)
May 19, 2016 1746 1754 1729 1748 0 -9.71(-0.55%)
May 18, 2016 1767 1774 1746 1757 0 -11.47(-0.65%)
May 17, 2016 1784 1796 1761 1769 0 -16.91(-0.95%)
May 16, 2016 1774 1798 1765 1786 0 +4.77(+0.27%)
May 13, 2016 1796 1806 1775 1781 0 -19.17(-1.06%)
May 12, 2016 1807 1819 1788 1800 0 -13.57(-0.75%)
May 11, 2016 1816 1830 1802 1814 0 -26.92(-1.46%)
May 10, 2016 1816 1845 1813 1841 0 +29.47(+1.63%)
May 09, 2016 1823 1830 1801 1811 0 -10.15(-0.56%)
May 06, 2016 1801 1827 1790 1821 0 +10.56(+0.58%)
May 05, 2016 1812 1826 1797 1811 0 +3.69(+0.20%)
May 04, 2016 1818 1831 1795 1807 0 -11.51(-0.63%)
May 03, 2016 1823 1831 1807 1819 0 -15.72(-0.86%)
May 02, 2016 1821 1841 1812 1834 0 +12.40(+0.68%)
Apr 29, 2016 1826 1835 1807 1822 0 -12.01(-0.65%)
Apr 28, 2016 1828 1855 1821 1834 0 -6.03(-0.33%)
Apr 27, 2016 1844 1854 1827 1840 0 +2.62(+0.14%)
Apr 26, 2016 1831 1847 1825 1837 0 +10.92(+0.60%)
Apr 25, 2016 1822 1833 1806 1826 0 +2.76(+0.15%)
Apr 22, 2016 1821 1838 1802 1824 0 +3.22(+0.18%)
Apr 21, 2016 1824 1839 1808 1820 0 -4.87(-0.27%)
Apr 20, 2016 1833 1841 1814 1825 0 -2.28(-0.12%)
Apr 19, 2016 1825 1843 1816 1828 0 +8.21(+0.45%)
Apr 18, 2016 1800 1827 1798 1819 0 +18.13(+1.01%)
Apr 15, 2016 1802 1809 1791 1801 0 +0.61(+0.03%)
Apr 14, 2016 1808 1814 1793 1801 0 -4.46(-0.25%)
Apr 13, 2016 1797 1814 1792 1805 0 +19.88(+1.11%)
Apr 12, 2016 1775 1792 1769 1785 0 +10.26(+0.58%)
Apr 11, 2016 1786 1796 1774 1775 0 -5.52(-0.31%)
Apr 08, 2016 1785 1794 1771 1781 0 +7.65(+0.43%)
Apr 07, 2016 1785 1792 1765 1773 0 -21.00(-1.17%)
Apr 06, 2016 1781 1809 1774 1794 0 +10.35(+0.58%)
Apr 05, 2016 1782 1794 1772 1784 0 -18.93(-1.05%)
Apr 04, 2016 1817 1822 1794 1802 0 -19.97(-1.10%)
Apr 01, 2016 1801 1828 1795 1822 0 +7.74(+0.43%)
Mar 31, 2016 1813 1830 1808 1815 0 +2.64(+0.15%)
Mar 30, 2016 1814 1822 1803 1812 0 +10.32(+0.57%)
Mar 29, 2016 1793 1807 1783 1802 0 +5.90(+0.33%)
Mar 28, 2016 1778 1805 1775 1796 0 +19.09(+1.07%)
Mar 24, 2016 1777 1777 1777 1777 0 +3.97(+0.22%)
Mar 23, 2016 1780 1789 1769 1773 0 -11.66(-0.65%)
Mar 22, 2016 1777 1796 1774 1784 0 -2.33(-0.13%)
Mar 21, 2016 1784 1797 1771 1787 0 -1.22(-0.07%)
Mar 18, 2016 1800 1807 1782 1788 0 -5.78(-0.32%)
Mar 17, 2016 1764 1802 1760 1794 0 +30.44(+1.73%)
Mar 16, 2016 1750 1774 1742 1763 0 +8.42(+0.48%)
Mar 15, 2016 1744 1759 1738 1755 0 -2.62(-0.15%)
Mar 14, 2016 1751 1766 1744 1758 0 +1.60(+0.09%)
Mar 11, 2016 1745 1764 1740 1756 0 +24.48(+1.41%)
Mar 10, 2016 1744 1753 1717 1731 0 -8.32(-0.48%)
Mar 09, 2016 1744 1750 1728 1740 0 +4.65(+0.27%)
Mar 08, 2016 1746 1752 1729 1735 0 -20.72(-1.18%)
Mar 07, 2016 1748 1766 1741 1756 0 -1.95(-0.11%)
Mar 04, 2016 1755 1767 1743 1758 0 +4.27(+0.24%)
Mar 03, 2016 1738 1761 1730 1753 0 +19.27(+1.11%)
Mar 02, 2016 1725 1739 1714 1734 0 +4.54(+0.26%)
Mar 01, 2016 1702 1735 1695 1730 0 +40.39(+2.39%)
Feb 29, 2016 1697 1711 1685 1689 0 -6.55(-0.39%)
Feb 26, 2016 1701 1713 1690 1696 0 -0.51(-0.03%)
Feb 25, 2016 1685 1702 1671 1696 0 +9.40(+0.56%)
Feb 24, 2016 1671 1692 1643 1687 0 +3.04(+0.18%)
Feb 23, 2016 1689 1702 1674 1684 0 -12.68(-0.75%)
Feb 22, 2016 1685 1707 1682 1697 0 +24.26(+1.45%)
Feb 19, 2016 1665 1681 1653 1672 0 +0.69(+0.04%)
Feb 18, 2016 1686 1691 1657 1672 0 -12.87(-0.76%)
Feb 17, 2016 1668 1700 1663 1685 0 +30.40(+1.84%)
Feb 16, 2016 1645 1665 1630 1654 0 +31.32(+1.93%)
Feb 12, 2016 1623 1623 1623 1623 0 +30.42(+1.91%)
Feb 11, 2016 1572 1614 1554 1592 0 -8.36(-0.52%)
Feb 10, 2016 1600 1602 1599 1601 0 -31.61(-1.94%)
Feb 09, 2016 1618 1656 1598 1632 0 -14.40(-0.87%)
Feb 08, 2016 1655 1662 1612 1647 0 -27.25(-1.63%)
Feb 05, 2016 1696 1708 1656 1674 0 -26.55(-1.56%)
Feb 04, 2016 1686 1728 1672 1701 0 +17.85(+1.06%)
Feb 03, 2016 1664 1687 1630 1683 0 +39.32(+2.39%)
Feb 02, 2016 1654 1661 1633 1643 0 -32.65(-1.95%)
Feb 01, 2016 1675 1692 1659 1676 0 -7.87(-0.47%)
Jan 29, 2016 1653 1686 1644 1684 0 +44.78(+2.73%)
Jan 28, 2016 1655 1661 1620 1639 0 -2.40(-0.15%)
Jan 27, 2016 1663 1680 1632 1642 0 -23.72(-1.42%)
Jan 26, 2016 1646 1675 1642 1665 0 +21.01(+1.28%)
Jan 25, 2016 1665 1673 1641 1644 0 -22.98(-1.38%)
Jan 22, 2016 1668 1680 1641 1667 0 +17.83(+1.08%)
Jan 21, 2016 1629 1671 1619 1649 0 +25.32(+1.56%)
Jan 20, 2016 1622 1642 1586 1624 0 -23.80(-1.44%)
Jan 19, 2016 1663 1671 1631 1648 0 +1.85(+0.11%)
Jan 15, 2016 1646 1646 1646 1646 0 -46.65(-2.76%)
Jan 14, 2016 1664 1709 1652 1693 0 +32.83(+1.98%)
Jan 13, 2016 1709 1715 1655 1660 0 -37.46(-2.21%)
Jan 12, 2016 1694 1712 1676 1697 0 +12.39(+0.74%)
Jan 11, 2016 1690 1728 1662 1685 0 +3.02(+0.18%)
Jan 08, 2016 1710 1726 1676 1682 0 -11.53(-0.68%)
Jan 07, 2016 1700 1734 1674 1693 0 -37.24(-2.15%)
Jan 06, 2016 1716 1752 1709 1731 0 -10.79(-0.62%)
Jan 05, 2016 1748 1755 1726 1741 0 -7.41(-0.42%)
Jan 04, 2016 1742 1755 1724 1749 0 -27.16(-1.53%)
Dec 31, 2015 1776 1776 1776 1776 0 -4.08(-0.23%)
Dec 30, 2015 1793 1800 1778 1780 0 -14.68(-0.82%)
Dec 29, 2015 1789 1806 1780 1795 0 +13.73(+0.77%)
Dec 28, 2015 1774 1790 1765 1781 0 +5.63(+0.32%)
Dec 24, 2015 1775 1775 1775 1775 0 -0.55(-0.03%)
Dec 23, 2015 1770 1786 1755 1776 0 +10.51(+0.60%)
Dec 22, 2015 1767 1777 1749 1765 0 +8.57(+0.49%)
Dec 21, 2015 1769 1780 1737 1757 0 +0.02(+0.00%)
Dec 18, 2015 1784 1791 1754 1757 0 -34.99(-1.95%)
Dec 17, 2015 1820 1827 1790 1792 0 -28.37(-1.56%)
Dec 16, 2015 1805 1832 1787 1820 0 +33.51(+1.88%)
Dec 15, 2015 1790 1810 1779 1787 0 +17.76(+1.00%)
Dec 14, 2015 1773 1786 1743 1769 0 -2.01(-0.11%)
Dec 11, 2015 1793 1803 1765 1771 0 -39.26(-2.17%)
Dec 10, 2015 1800 1827 1792 1810 0 +6.18(+0.34%)
Dec 09, 2015 1803 1824 1782 1804 0 -6.80(-0.38%)
Dec 08, 2015 1818 1828 1799 1811 0 -19.85(-1.08%)
Dec 07, 2015 1834 1840 1812 1831 0 -6.59(-0.36%)
Dec 04, 2015 1810 1841 1804 1837 0 +32.82(+1.82%)
Dec 03, 2015 1826 1835 1797 1804 0 -17.76(-0.97%)
Dec 02, 2015 1840 1847 1817 1822 0 -21.74(-1.18%)
Dec 01, 2015 1830 1848 1823 1844 0 +21.87(+1.20%)
Nov 30, 2015 1844 1849 1817 1822 0 -20.37(-1.11%)
Nov 27, 2015 1844 1851 1826 1842 0 -14.21(-0.77%)
Nov 25, 2015 1857 1857 1857 1857 0 -4.31(-0.23%)
Nov 24, 2015 1852 1871 1843 1861 0 -7.77(-0.42%)
Nov 23, 2015 1869 1875 1856 1869 0 -10.22(-0.54%)
Nov 20, 2015 1881 1891 1876 1879 0 +15.79(+0.85%)
Nov 19, 2015 1864 1876 1854 1863 0 -4.96(-0.27%)
Nov 18, 2015 1842 1871 1837 1868 0 +25.81(+1.40%)
Nov 17, 2015 1850 1865 1829 1842 0 -3.35(-0.18%)
Nov 16, 2015 1815 1853 1808 1846 0 +16.08(+0.88%)
Nov 13, 2015 1832 1854 1815 1830 0 -12.75(-0.69%)
Nov 12, 2015 1844 1875 1831 1842 0 -15.11(-0.81%)
Nov 11, 2015 1849 1870 1838 1857 0 +13.33(+0.72%)
Nov 10, 2015 1821 1852 1816 1844 0 +17.56(+0.96%)
Nov 09, 2015 1825 1838 1803 1827 0 -5.46(-0.30%)
Nov 06, 2015 1815 1840 1802 1832 0 +17.07(+0.94%)
Nov 05, 2015 1814 1830 1793 1815 0 -3.22(-0.18%)
Nov 04, 2015 1850 1862 1797 1818 0 -27.57(-1.49%)
Nov 03, 2015 1830 1858 1821 1846 0 +12.36(+0.67%)
Nov 02, 2015 1817 1840 1809 1833 0 +20.61(+1.14%)
Oct 30, 2015 1829 1837 1809 1813 0 -18.96(-1.04%)
Oct 29, 2015 1815 1839 1809 1832 0 +11.69(+0.64%)
Oct 28, 2015 1809 1830 1794 1820 0 +10.50(+0.58%)
Oct 27, 2015 1813 1825 1790 1810 0 -6.78(-0.37%)
Oct 26, 2015 1814 1823 1803 1816 0 +3.22(+0.18%)
Oct 23, 2015 1819 1827 1797 1813 0 +5.69(+0.31%)
Oct 22, 2015 1777 1817 1773 1807 0 +37.13(+2.10%)
Oct 21, 2015 1783 1799 1768 1770 0 -6.04(-0.34%)
Oct 20, 2015 1772 1788 1767 1776 0 -0.76(-0.04%)
Oct 19, 2015 1768 1796 1759 1777 0 +3.68(+0.21%)
Oct 16, 2015 1766 1782 1747 1773 0 +24.25(+1.39%)
Oct 15, 2015 1731 1754 1721 1749 0 +30.86(+1.80%)
Oct 14, 2015 1730 1738 1711 1718 0 -15.31(-0.88%)
Oct 13, 2015 1732 1753 1723 1734 0 -5.68(-0.33%)
Oct 12, 2015 1737 1750 1730 1739 0 +2.06(+0.12%)
Oct 09, 2015 1736 1748 1725 1737 0 +1.20(+0.07%)
Oct 08, 2015 1707 1743 1697 1736 0 +23.39(+1.37%)
Oct 07, 2015 1708 1723 1692 1713 0 +16.76(+0.99%)
Oct 06, 2015 1693 1710 1680 1696 0 +6.51(+0.39%)
Oct 05, 2015 1672 1702 1662 1689 0 +44.04(+2.68%)
Oct 02, 2015 1606 1647 1595 1645 0 +19.40(+1.19%)
Oct 01, 2015 1624 1636 1600 1626 0 +7.38(+0.46%)
Sep 30, 2015 1590 1622 1585 1619 0 +44.02(+2.80%)
Sep 29, 2015 1565 1586 1554 1575 0 +10.74(+0.69%)
Sep 28, 2015 1597 1602 1561 1564 0 -42.19(-2.63%)
Sep 25, 2015 1621 1624 1597 1606 0 -3.15(-0.20%)
Sep 24, 2015 1614 1632 1590 1609 0 -19.00(-1.17%)
Sep 23, 2015 1636 1646 1621 1628 0 -7.95(-0.49%)
Sep 22, 2015 1623 1641 1612 1636 0 -6.58(-0.40%)
Sep 21, 2015 1638 1652 1627 1643 0 +12.92(+0.79%)
Sep 18, 2015 1643 1655 1622 1630 0 -26.62(-1.61%)
Sep 17, 2015 1658 1686 1645 1656 0 -5.47(-0.33%)
Sep 16, 2015 1647 1669 1638 1662 0 +20.56(+1.25%)
Sep 15, 2015 1624 1648 1608 1641 0 +19.97(+1.23%)
Sep 14, 2015 1631 1637 1609 1621 0 -10.36(-0.63%)
Sep 11, 2015 1617 1636 1604 1632 0 +12.51(+0.77%)
Sep 10, 2015 1613 1631 1602 1619 0 +6.09(+0.38%)
Sep 09, 2015 1656 1660 1609 1613 0 -26.76(-1.63%)
Sep 08, 2015 1620 1642 1608 1640 0 +49.67(+3.12%)
Sep 04, 2015 1590 1590 1590 1590 0 -21.09(-1.31%)
Sep 03, 2015 1618 1633 1603 1611 0 +2.17(+0.13%)
Sep 02, 2015 1596 1613 1573 1609 0 +33.85(+2.15%)
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.