Historical Stock Prices

TV 
$30.26
*  
0.10
0.33%
Get TV Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading TV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 29.93 30.54 29.89 30.26 1,281,070
08/27/2015 30.01 30.3 29.45 30.16 1,540,906
08/26/2015 29.36 29.66 28.86 29.63 1,394,893
08/25/2015 29.72 29.9 28.84 28.9 2,823,482
08/24/2015 28.98 29.39 26.59 28.8 2,836,540
08/21/2015 30.59 30.85 29.94 30.12 3,514,404
08/20/2015 31.69 31.73 30.7 30.88 3,911,397
08/19/2015 32.59 32.67 31.77 32.03 1,294,239
08/18/2015 32.56 32.74 32.44 32.68 1,598,422
08/17/2015 32.07 32.67 32.01 32.65 1,185,876
08/14/2015 32.39 32.57 32.13 32.21 1,411,312
08/13/2015 32.43 32.7 32.16 32.39 1,163,633
08/12/2015 32.44 32.59 32.08 32.52 1,164,851
08/11/2015 33.11 33.12 32.29 32.6 2,504,894
08/10/2015 33.27 33.61 33.17 33.5 573,084
08/07/2015 32.63 33.22 32.63 33.15 1,517,367
08/06/2015 33.15 33.23 32.18 32.81 2,944,989
08/05/2015 34.93 35.13 33.02 33.17 3,063,891
08/04/2015 34.99 35.26 34.84 35.01 1,012,248
08/03/2015 34.725 35.01 34.68 35 811,895
07/31/2015 34.66 34.94 34.27 34.86 1,476,662
07/30/2015 34.2 34.31 33.71 34.25 1,944,059
07/29/2015 34.34 34.815 34.27 34.43 933,045
07/28/2015 34.37 34.57 34.1 34.32 1,708,306
07/27/2015 35.08 35.11 34.08 34.21 2,469,885
07/24/2015 34.97 35.33 34.95 35.14 1,505,399
07/23/2015 35.18 35.39 35.09 35.18 1,630,211
07/22/2015 35.24 35.39 35.02 35.16 2,691,178
07/21/2015 35.57 35.61 35.39 35.47 911,694
07/20/2015 35.62 35.63 35.39 35.49 1,691,794
07/17/2015 36.1 36.31 35.75 35.81 1,277,686
07/16/2015 36.3 36.43 36.04 36.16 2,237,136
07/15/2015 36 36.3262 35.9 36.24 1,327,755
07/14/2015 36.31 36.39 35.99 36.08 2,023,589
07/13/2015 35.81 36.3299 35.54 36.25 1,870,374
07/10/2015 35.16 35.77 35.12 35.55 1,799,738
07/09/2015 35.92 36.17 35.26 35.36 2,676,547
07/08/2015 36.06 36.14 35.29 35.66 3,641,821
07/07/2015 36.22 36.7 35.58 36.54 8,724,931
07/06/2015 38.74 38.96 37.982 38.32 2,236,810
07/02/2015 38.7 39.3 38.48 39.09 1,515,916
07/01/2015 38.91 38.96 38.35 38.45 1,512,134
06/30/2015 38.64 38.91 38.26 38.82 1,256,269
06/29/2015 39.08 39.34 38.275 38.36 958,564
06/26/2015 39.62 39.97 39.425 39.51 968,980
06/25/2015 39.61 40.05 39.45 39.71 1,555,192
06/24/2015 39.3 39.51 39.14 39.47 2,003,082
06/23/2015 39.17 39.49 38.97 39.29 1,126,696
06/22/2015 39.48 39.56 39.2 39.25 1,353,604
06/19/2015 38.57 39.58 38.43 39.16 1,585,964
06/18/2015 38.97 38.98 38.38 38.54 1,134,163
06/17/2015 38.83 38.97 38.56 38.81 1,658,106
06/16/2015 38.55 38.945 38.48 38.86 976,221
06/15/2015 38.55 38.74 37.97 38.67 1,345,729
06/12/2015 38.45 38.73 38.15 38.65 1,355,308
06/11/2015 37.43 38.86 37.43 38.55 2,299,224
06/10/2015 37.29 37.57 37.29 37.44 2,235,898
06/09/2015 37.09 37.11 36.49 37.11 1,530,088
06/08/2015 36.85 37.09 36.79 36.96 1,231,763
06/05/2015 37.28 37.385 36.89 37.06 1,623,819
06/04/2015 37.93 38.09 37.1 37.29 1,708,424
06/03/2015 38.83 38.97 38.05 38.11 3,828,839
06/02/2015 38.14 38.98 38.03 38.73 1,953,645
06/01/2015 37.91 38.28 37.83 38.13 2,311,736
05/29/2015 37.95 38.06 37.72 37.85 3,950,226
05/28/2015 37.46 38.15 37.35 38.14 2,249,096
05/27/2015 37.04 37.7 37.03 37.65 2,397,771
05/26/2015 37.17 37.33 36.8 37.21 2,158,610
05/22/2015 36.22 37.48 36.15 37.33 1,944,255
05/21/2015 36.4 36.77 36.18 36.2 1,619,933
05/20/2015 36.7 36.91 36.44 36.46 722,081
05/19/2015 36.72 36.87 36.6 36.7 826,383
05/18/2015 36.65 36.87 36.28 36.73 1,195,233
05/15/2015 36.5 36.83 36.32 36.83 1,306,155
05/14/2015 36.38 36.79 36.27 36.5 978,166
05/13/2015 36.45 36.51 36.08 36.18 1,118,965
05/12/2015 36.07 36.29 35.96 36.18 1,080,148
05/11/2015 36.54 36.6399 36.05 36.31 1,486,086
05/08/2015 36.1 36.63 36 36.52 1,958,917
05/07/2015 35.55 35.92 35.49 35.59 1,472,644
05/06/2015 35.78 35.95 35.42 35.5 1,261,134
05/05/2015 36.57 36.72 35.4 35.74 1,704,117
05/04/2015 36.79 37.05 36.47 36.6 2,104,260
05/01/2015 36.67 37.12 36.36 36.87 666,469
04/30/2015 36.49 36.63 36.025 36.41 1,760,998
04/29/2015 36.66 37.06 36.46 36.67 1,218,059
04/28/2015 36.4 37.01 36.37 36.8 571,530
04/27/2015 36.85 37.36 36.42 36.5 1,028,169
04/24/2015 35.79 36.75 35.68 36.7 2,204,401
04/23/2015 35.11 35.82 35.05 35.6 1,630,533
04/22/2015 35.13 35.31 34.72 35.24 996,325
04/21/2015 34.49 35.08 34.31 34.95 1,241,729
04/20/2015 34.58 34.67 34.24 34.42 793,730
04/17/2015 35.12 35.16 34.26 34.4 866,297
04/16/2015 35.47 35.64 35.29 35.47 862,967
04/15/2015 35.21 35.55 35.07 35.48 807,279
04/14/2015 35.15 35.37 35.03 35.1 413,235
04/13/2015 35.25 35.39 35.03 35.08 1,095,795
04/10/2015 35.31 35.55 35.21 35.37 768,166
04/09/2015 35.36 35.58 35.16 35.42 1,454,440
04/08/2015 35.21 35.37 35.13 35.35 1,197,456
04/07/2015 35.19 35.28 34.97 35.01 1,352,094
04/06/2015 34.58 35.17 34.4 35.1 1,221,793
04/02/2015 34.31 34.67 34.11 34.54 748,621
04/01/2015 33.3 34.386 32.95 34.19 1,776,069
03/31/2015 33.33 33.33 32.85 33.01 1,085,481
03/30/2015 33.22 33.555 33.045 33.46 758,201
03/27/2015 32.88 33.21 32.726 33.1 895,138
03/26/2015 33.25 33.34 32.9 33.01 1,147,564
03/25/2015 34.47 34.69 33.39 33.46 1,192,203
03/24/2015 34.78 34.83 34.48 34.48 746,679
03/23/2015 34.45 34.82 34.18 34.66 891,448
03/20/2015 33.97 34.68 33.95 34.34 1,156,767
03/19/2015 33.74 33.99 33.42 33.94 1,789,446
03/18/2015 33.85 34.12 32.84 33.84 2,959,928
03/17/2015 34.15 34.42 34.08 34.23 861,533
03/16/2015 34.48 34.71 34.34 34.36 683,745
03/13/2015 34.41 34.67 34.05 34.29 1,379,780
03/12/2015 34.53 34.83 34.08 34.48 1,798,356
03/11/2015 34.3 35.17 34.3 34.42 2,340,980
03/10/2015 33.82 34.02 33.54 33.91 1,283,767
03/09/2015 34.48 34.63 33.99 34.15 820,162
03/06/2015 34.5 34.76 34.1 34.56 2,178,988
03/05/2015 34.38 35.37 34.33 34.74 1,898,467
03/04/2015 34.22 34.47 33.83 34.46 1,159,158
03/03/2015 34.04 34.74 33.8 34.72 1,429,871
03/02/2015 34.07 34.42 33.76 34.08 1,356,817
02/27/2015 33.78 34.38 33.74 34.12 1,937,189
02/26/2015 33.71 34.24 33.49 33.9 1,288,581
02/25/2015 33.82 34.25 33.39 33.6 750,487
02/24/2015 33.79 34.22 33.58 33.82 1,130,269
02/23/2015 33.08 33.89 33.03 33.83 1,134,068
02/20/2015 32.79 33.13 32.48 33.08 1,330,621
02/19/2015 33.31 33.46 32.62 32.94 2,615,373
02/18/2015 34.97 35.11 33.41 33.44 1,614,943
02/17/2015 34.94 35.09 34.33 35.06 753,144
02/13/2015 34.84 35.22 34.61 34.83 942,933
02/12/2015 33.12 35.14 33.1 35.03 1,607,920
02/11/2015 33.65 33.67 32.93 33 1,070,921
02/10/2015 33.26 33.915 33.17 33.67 991,538
02/09/2015 32.79 33.3 32.62 33.23 548,404
02/06/2015 33.51 33.63 32.8 32.93 1,194,694
02/05/2015 33.62 33.94 33.42 33.68 1,073,846
02/04/2015 33.53 34.12 33.42 33.72 1,181,686
02/03/2015 33.46 34.06 33.27 33.61 1,071,987
02/02/2015 32.87 33.35 32.6 33.28 805,009
01/30/2015 32.77 33.07 32.56 32.61 991,412
01/29/2015 33.3 33.43 32.72 33.36 670,260
01/28/2015 33.94 34.05 33.21 33.28 749,568
01/27/2015 33.85 34.13 33.61 33.92 541,451
01/26/2015 33.8 34.62 33.75 34.17 1,042,682
01/23/2015 34.03 34.14 33.59 33.69 820,134
01/22/2015 33.14 34.16 32.88 34.14 3,523,912
01/21/2015 32.34 32.99 32.24 32.89 945,195
01/20/2015 32.11 32.5 31.6 32.25 3,311,096
01/16/2015 31.94 32.29 31.77 32.26 2,907,347
01/15/2015 32.54 32.68 31.97 32 2,146,031
01/14/2015 32.67 32.71 32.22 32.36 1,555,544
01/13/2015 32.64 33.61 32.6 32.84 2,098,599
01/12/2015 33.65 33.67 32.36 32.49 1,167,904
01/09/2015 33.61 33.79 33.33 33.58 900,596
01/08/2015 33.26 34.02 33.22 33.46 870,607
01/07/2015 33.09 33.29 32.91 33.13 1,235,131
01/06/2015 32.95 33.4 32.35 32.74 1,682,573
01/05/2015 33.55 33.55 32.75 32.85 1,643,861
01/02/2015 33.8 34.17 33.27 33.71 1,319,036
12/31/2014 33.58 34.21 33.58 34.06 620,774
12/30/2014 33.64 34.19 33.47 33.66 1,482,970
12/29/2014 34.05 34.11 33.46 33.71 947,640
12/26/2014 34.31 34.31 33.99 34.04 261,469
12/24/2014 33.92 34.3 33.83 34.21 246,190
12/23/2014 33.97 34.21 33.87 34 507,711
12/22/2014 33.42 33.89 33.35 33.79 1,231,815
12/19/2014 33.67 34.06 33.37 33.5 2,508,270
12/18/2014 32.98 33.83 32.74 33.57 1,898,973
12/17/2014 31.96 32.77 31.87 32.49 1,953,377
12/16/2014 31.82 32.55 31.13 31.88 2,139,592
12/15/2014 33.12 33.22 31.68 32 2,094,488
12/12/2014 33.17 33.38 32.64 32.67 2,001,258
12/11/2014 33.99 34.03 33.22 33.55 2,264,300
12/10/2014 35.7 35.93 33.9 33.95 2,108,752
12/09/2014 36.1 36.12 35.69 36 1,350,107
12/08/2014 36.55 36.65 36.17 36.36 1,040,827
12/05/2014 36.07 36.69 35.87 36.42 1,075,579
12/04/2014 36.16 36.24 36.03 36.13 4,196,904
12/03/2014 36.63 36.63 36 36.32 730,000
12/02/2014 36.55 36.7 35.88 36.12 1,234,114
12/01/2014 37.11 37.27 36.49 36.61 1,730,476
11/28/2014 37 37.465 36.76 37.35 650,483
11/26/2014 36.73 37.16 36.65 37.08 738,712
11/25/2014 37.04 37.32 36.65 36.69 994,431
11/24/2014 37.32 37.39 36.855 36.99 692,537
11/21/2014 37.11 37.55 36.97 37.11 1,277,546
11/20/2014 36.55 36.84 36.53 36.67 704,956
11/19/2014 35.96 36.835 35.96 36.8 1,087,392
11/18/2014 35.9 36.4 35.9 36.11 1,993,553
11/17/2014 35.67 36.11 35.6501 35.9 607,300
11/14/2014 35.42 35.905 35.19 35.75 538,199
11/13/2014 35.07 35.63 35.07 35.58 782,315
11/12/2014 35.04 35.44 35.02 35.24 916,371
11/11/2014 35.4 35.64 35.18 35.35 447,591
11/10/2014 35.06 35.37 35.01 35.37 1,035,522
11/07/2014 34.86 35.25 34.82 35.17 1,199,995
11/06/2014 35.37 35.76 34.92 34.99 1,053,160
11/05/2014 35.17 35.35 34.47 35.29 1,124,231
11/04/2014 35.79 35.79 34.99 35.02 1,120,318
11/03/2014 36.14 36.23 35.81 35.98 1,366,097
10/31/2014 35.57 36.17 35.57 36.14 1,986,302
10/30/2014 34.67 35.6 34.67 35.52 1,165,809
10/29/2014 34.73 34.9634 34.34 34.87 1,350,458
10/28/2014 33.85 34.88 33.83 34.73 1,515,038
10/27/2014 32.86 33.84 32.22 33.8 1,515,477
10/24/2014 34.55 34.73 32.79 32.84 1,822,835
10/23/2014 33.94 34.39 33.91 34.31 757,787
10/22/2014 34.4 34.4 33.85 33.85 815,913
10/21/2014 33.59 34.41 33.53 34.2 1,274,916
10/20/2014 33.05 33.57 32.92 33.35 1,424,158
10/17/2014 33.25 33.46 32.93 33.02 1,539,378
10/16/2014 33.07 33.52 32.9 33.03 1,939,600
10/15/2014 32.97 33.6 32.87 33.55 1,923,525
10/14/2014 33.29 33.86 33.2 33.25 1,857,921
10/13/2014 34.31 34.32 32.98 33.1 3,566,088
10/10/2014 34.7 35.05 33.56 34.04 2,037,757
10/09/2014 35.01 35.155 34.58 34.82 1,418,422
10/08/2014 34 35.04 33.97 35 1,472,231
10/07/2014 34.4 34.53 34.08 34.12 941,797
10/06/2014 34.65 35.07 34.41 34.42 1,388,254
10/03/2014 34.08 34.55 33.9 34.24 939,188
10/02/2014 33.34 34.1 33.085 34.02 1,550,434
10/01/2014 33.87 33.93 33.2 33.32 1,360,661
09/30/2014 33.6 34.16 33.6 33.88 1,823,349
09/29/2014 33.57 33.815 33.27 33.64 1,747,416
09/26/2014 33.89 34.09 33.8 33.9 1,198,277
09/25/2014 34.36 34.62 33.93 33.93 1,005,016
09/24/2014 34.77 34.77 34.5 34.53 1,810,821
09/23/2014 34.17 35.13 34.15 34.58 2,396,366
09/22/2014 35.14 35.25 34.07 34.29 1,537,038
09/19/2014 35.56 35.64 35.06 35.31 2,092,004
09/18/2014 35.37 35.6 35.06 35.42 3,914,199
09/17/2014 35.51 35.69 35.06 35.19 3,460,157
09/16/2014 34.93 35.76 34.895 35.35 3,076,094
09/15/2014 35.4 35.44 34.86 34.9 1,569,389
09/12/2014 35.7 35.89 35.23 35.29 2,151,216
09/11/2014 35.7 35.89 35.42 35.7 2,707,912
09/10/2014 35.97 36.27 35.665 36.14 768,186
09/09/2014 36.47 36.59 35.72 35.92 1,327,188
09/08/2014 37.12 37.27 36.61 36.67 754,703
09/05/2014 37.04 37.4 36.88 37.16 657,755
09/04/2014 37.15 37.32 36.88 36.98 637,702
09/03/2014 37.42 37.49 36.97 37.17 1,121,385
09/02/2014 37.15 37.71 36.54 37.21 1,288,445
08/29/2014 36.55 37.16 36.41 37.07 1,347,521
08/28/2014 36.79 36.79 36.29 36.45 976,706
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?