Closing price on 7/28/2025
|
|
Open |
41.40 |
High |
41.40 |
Low |
40.80 |
Volume |
1,594,300 |
Split-adjusted Price |
40.80 |
There is no data on 7/29/2025. Display data on 7/28/2025 instead.
|
|
TV2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2025
|
0.00 / 0.00%
|
41.40
|
41.40
|
40.80
|
40.80
|
41.00
|
40.80
|
1,594,300
|
|
7/25/2025
|
+2.25 / +5.84%
|
38.55
|
41.00
|
38.55
|
40.80
|
39.91
|
40.80
|
2,520,100
|
|
7/24/2025
|
+0.35 / +0.92%
|
38.00
|
38.70
|
38.00
|
38.55
|
38.38
|
38.55
|
594,100
|
|
7/23/2025
|
+0.30 / +0.79%
|
38.10
|
38.85
|
37.85
|
38.20
|
38.27
|
38.20
|
1,016,600
|
|
7/22/2025
|
-0.50 / -1.30%
|
38.40
|
38.40
|
37.45
|
37.90
|
37.74
|
37.90
|
1,013,500
|
|
7/21/2025
|
-0.05 / -0.13%
|
38.40
|
39.20
|
38.35
|
38.40
|
38.67
|
38.40
|
707,300
|
|
7/18/2025
|
-0.25 / -0.65%
|
38.80
|
38.90
|
38.35
|
38.45
|
38.58
|
38.45
|
608,200
|
|
7/17/2025
|
0.00 / 0.00%
|
38.70
|
39.50
|
38.60
|
38.70
|
38.92
|
38.70
|
1,104,700
|
|
7/16/2025
|
+0.20 / +0.52%
|
38.50
|
39.25
|
38.50
|
38.70
|
38.85
|
38.70
|
378,800
|
|
7/15/2025
|
-0.10 / -0.26%
|
39.10
|
39.50
|
38.50
|
38.50
|
39.02
|
38.50
|
871,300
|
|
7/14/2025
|
+0.25 / +0.65%
|
38.20
|
38.70
|
37.65
|
38.60
|
38.29
|
38.60
|
558,600
|
|
7/11/2025
|
-0.55 / -1.41%
|
39.05
|
39.05
|
38.20
|
38.35
|
38.49
|
38.35
|
480,500
|
|
7/10/2025
|
+0.65 / +1.70%
|
38.35
|
39.30
|
38.20
|
38.90
|
38.64
|
38.90
|
652,600
|
|
7/9/2025
|
-0.35 / -0.91%
|
38.90
|
38.95
|
38.25
|
38.25
|
38.54
|
38.25
|
721,900
|
|
7/8/2025
|
-0.30 / -0.77%
|
39.00
|
39.00
|
38.50
|
38.60
|
38.65
|
38.60
|
520,500
|
|
7/7/2025
|
+0.80 / +2.10%
|
38.40
|
39.30
|
38.25
|
38.90
|
38.92
|
38.90
|
1,147,500
|
|
7/4/2025
|
+0.85 / +2.28%
|
37.45
|
38.30
|
36.95
|
38.10
|
37.65
|
38.10
|
816,600
|
|
7/3/2025
|
+0.35 / +0.95%
|
36.90
|
37.55
|
36.50
|
37.25
|
37.22
|
37.25
|
502,700
|
|
7/2/2025
|
0.00 / 0.00%
|
36.90
|
37.40
|
36.80
|
36.90
|
36.95
|
36.90
|
315,300
|
|
7/1/2025
|
-0.55 / -1.47%
|
37.15
|
37.70
|
36.75
|
36.90
|
37.07
|
36.90
|
623,900
|
|
6/30/2025
|
-0.35 / -0.93%
|
38.05
|
38.05
|
37.45
|
37.45
|
37.73
|
37.45
|
339,000
|
|
6/27/2025
|
+0.60 / +1.61%
|
37.60
|
38.35
|
37.30
|
37.80
|
37.97
|
37.80
|
830,400
|
|
6/26/2025
|
+0.25 / +0.68%
|
36.95
|
37.70
|
36.75
|
37.20
|
37.15
|
37.20
|
303,400
|
|
6/25/2025
|
-0.15 / -0.40%
|
37.15
|
37.60
|
36.95
|
36.95
|
37.15
|
36.95
|
411,800
|
|
6/24/2025
|
-0.20 / -0.54%
|
37.30
|
37.75
|
37.10
|
37.10
|
37.37
|
37.10
|
377,900
|
|
6/23/2025
|
-0.10 / -0.27%
|
37.00
|
37.45
|
36.90
|
37.30
|
37.17
|
37.30
|
301,400
|
|
6/20/2025
|
-0.35 / -0.93%
|
38.05
|
38.05
|
37.25
|
37.40
|
37.47
|
37.40
|
254,100
|
|
6/19/2025
|
+0.55 / +1.48%
|
37.40
|
37.80
|
36.25
|
37.75
|
36.82
|
37.75
|
908,900
|
|
6/18/2025
|
-0.85 / -2.23%
|
38.10
|
38.30
|
37.20
|
37.20
|
37.60
|
37.20
|
677,800
|
|
6/17/2025
|
-0.15 / -0.39%
|
38.40
|
38.90
|
38.00
|
38.05
|
38.32
|
38.05
|
389,500
|
|
|