Closing price on 10/17/2025
|
|
Open |
31.60 |
High |
32.05 |
Low |
31.30 |
Volume |
245,500 |
Split-adjusted Price |
31.80 |
There is no data on 10/20/2025. Display data on 10/17/2025 instead.
|
|
TV2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2025
|
-0.40 / -1.24%
|
31.60
|
32.05
|
31.30
|
31.80
|
31.89
|
31.80
|
245,500
|
|
10/16/2025
|
-0.40 / -1.23%
|
32.65
|
33.00
|
31.85
|
32.20
|
32.17
|
32.20
|
221,700
|
|
10/15/2025
|
-0.50 / -1.51%
|
33.00
|
33.20
|
32.50
|
32.60
|
32.79
|
32.60
|
177,600
|
|
10/14/2025
|
-0.65 / -1.93%
|
34.60
|
34.60
|
33.05
|
33.10
|
33.46
|
33.10
|
296,900
|
|
10/13/2025
|
-0.65 / -1.89%
|
34.20
|
34.20
|
33.75
|
33.75
|
33.89
|
33.75
|
265,900
|
|
10/10/2025
|
-0.20 / -0.58%
|
34.70
|
34.70
|
34.25
|
34.40
|
34.43
|
34.40
|
203,200
|
|
10/9/2025
|
0.00 / 0.00%
|
34.60
|
34.80
|
34.45
|
34.60
|
34.67
|
34.60
|
182,300
|
|
10/8/2025
|
+0.15 / +0.44%
|
35.15
|
35.15
|
34.40
|
34.60
|
34.48
|
34.60
|
126,600
|
|
10/7/2025
|
-0.15 / -0.43%
|
34.60
|
34.70
|
34.30
|
34.45
|
34.52
|
34.45
|
124,400
|
|
10/6/2025
|
+0.40 / +1.17%
|
34.50
|
34.75
|
34.20
|
34.60
|
34.43
|
34.60
|
182,100
|
|
10/3/2025
|
-0.50 / -1.44%
|
34.60
|
34.60
|
33.90
|
34.20
|
34.15
|
34.20
|
256,700
|
|
10/2/2025
|
-0.50 / -1.42%
|
35.20
|
35.60
|
34.70
|
34.70
|
35.03
|
34.70
|
80,500
|
|
10/1/2025
|
+0.70 / +2.03%
|
34.40
|
35.35
|
34.40
|
35.20
|
35.02
|
35.20
|
142,700
|
|
9/30/2025
|
-1.00 / -2.82%
|
35.50
|
35.50
|
34.20
|
34.50
|
34.58
|
34.50
|
371,800
|
|
9/29/2025
|
0.00 / 0.00%
|
35.70
|
36.20
|
35.50
|
35.50
|
35.73
|
35.50
|
95,400
|
|
9/26/2025
|
-0.50 / -1.39%
|
35.95
|
35.95
|
35.45
|
35.50
|
35.59
|
35.50
|
133,200
|
|
9/25/2025
|
+0.15 / +0.42%
|
36.10
|
36.25
|
35.50
|
36.00
|
35.93
|
36.00
|
130,100
|
|
9/24/2025
|
+0.25 / +0.70%
|
35.85
|
35.95
|
35.25
|
35.85
|
35.49
|
35.85
|
129,800
|
|
9/23/2025
|
-0.50 / -1.39%
|
36.25
|
36.40
|
35.55
|
35.60
|
35.85
|
35.60
|
128,100
|
|
9/22/2025
|
-0.80 / -2.17%
|
36.90
|
36.90
|
36.05
|
36.10
|
36.33
|
36.10
|
169,400
|
|
9/19/2025
|
+0.60 / +1.65%
|
36.50
|
37.40
|
36.40
|
36.90
|
36.92
|
36.90
|
227,400
|
|
9/18/2025
|
+0.05 / +0.14%
|
36.40
|
36.55
|
36.10
|
36.30
|
36.27
|
36.30
|
96,600
|
|
9/17/2025
|
-0.45 / -1.23%
|
36.70
|
36.85
|
36.10
|
36.25
|
36.46
|
36.25
|
132,300
|
|
9/16/2025
|
-0.40 / -1.08%
|
37.40
|
37.50
|
36.70
|
36.70
|
36.94
|
36.70
|
235,900
|
|
9/15/2025
|
+0.70 / +1.92%
|
36.50
|
37.50
|
36.40
|
37.10
|
36.94
|
37.10
|
182,000
|
|
9/12/2025
|
+0.10 / +0.28%
|
36.40
|
37.00
|
36.30
|
36.40
|
36.52
|
36.40
|
464,700
|
|
9/11/2025
|
+0.05 / +0.14%
|
36.25
|
36.50
|
35.60
|
36.30
|
35.81
|
36.30
|
343,200
|
|
9/10/2025
|
-0.20 / -0.55%
|
36.10
|
36.45
|
36.10
|
36.25
|
36.24
|
36.25
|
147,500
|
|
9/9/2025
|
+0.20 / +0.55%
|
36.25
|
36.60
|
36.20
|
36.45
|
36.32
|
36.45
|
150,800
|
|
9/8/2025
|
-1.20 / -3.20%
|
36.80
|
37.40
|
36.10
|
36.25
|
36.54
|
36.25
|
425,900
|
|
|