|
Closing price on 1/20/2022
|
|
| Open |
64.90 |
| High |
66.20 |
| Low |
63.00 |
| Volume |
91,400 |
| Split-adjusted Price |
41.44 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
+2.20 / +3.45%
|
64.90
|
66.20
|
63.00
|
65.90
|
64.89
|
41.44
|
91,400
|
|
|
1/19/2022
|
-1.10 / -1.70%
|
64.10
|
65.70
|
63.50
|
63.70
|
64.30
|
40.06
|
82,600
|
|
|
1/18/2022
|
+1.80 / +2.86%
|
63.10
|
65.50
|
62.50
|
64.80
|
64.86
|
40.75
|
370,200
|
|
|
1/17/2022
|
-4.00 / -5.97%
|
67.70
|
67.70
|
63.00
|
63.00
|
64.83
|
39.62
|
345,400
|
|
|
1/14/2022
|
+0.10 / +0.15%
|
66.80
|
67.80
|
65.50
|
67.00
|
67.03
|
42.13
|
111,900
|
|
|
1/13/2022
|
-3.00 / -4.29%
|
70.80
|
70.80
|
66.50
|
66.90
|
67.88
|
42.07
|
245,400
|
|
|
1/12/2022
|
+0.10 / +0.14%
|
69.50
|
70.50
|
66.70
|
69.90
|
68.74
|
43.96
|
364,000
|
|
|
1/11/2022
|
-0.50 / -0.71%
|
70.60
|
71.50
|
69.10
|
69.80
|
70.40
|
43.89
|
179,900
|
|
|
1/10/2022
|
-3.00 / -4.09%
|
73.70
|
73.70
|
70.30
|
70.30
|
71.64
|
44.21
|
264,100
|
|
|
1/7/2022
|
+1.30 / +1.81%
|
72.20
|
73.50
|
72.00
|
73.30
|
72.90
|
46.09
|
263,800
|
|
|
1/6/2022
|
+0.60 / +0.84%
|
71.50
|
73.70
|
71.00
|
72.00
|
72.16
|
45.28
|
292,400
|
|
|
1/5/2022
|
-0.80 / -1.11%
|
72.60
|
72.60
|
71.30
|
71.40
|
71.89
|
44.90
|
261,600
|
|
|
1/4/2022
|
0.00 / 0.00%
|
70.50
|
72.70
|
70.50
|
72.20
|
71.92
|
45.40
|
264,300
|
|
|
12/31/2021
|
+0.20 / +0.28%
|
72.00
|
72.20
|
70.30
|
72.20
|
70.98
|
45.40
|
196,800
|
|
|
12/30/2021
|
-1.10 / -1.50%
|
73.00
|
73.00
|
70.50
|
72.00
|
71.70
|
45.28
|
214,600
|
|
|
12/29/2021
|
+1.80 / +2.52%
|
71.50
|
74.10
|
71.30
|
73.10
|
73.25
|
45.97
|
261,500
|
|
|
12/28/2021
|
-0.40 / -0.56%
|
71.80
|
72.40
|
71.30
|
71.30
|
71.67
|
44.84
|
212,600
|
|
|
12/27/2021
|
+4.30 / +6.38%
|
68.20
|
72.00
|
67.90
|
71.70
|
70.57
|
45.09
|
912,500
|
|
|
12/24/2021
|
+1.20 / +1.81%
|
66.60
|
68.30
|
66.30
|
67.40
|
67.60
|
42.38
|
201,200
|
|
|
12/23/2021
|
+0.10 / +0.15%
|
66.20
|
67.00
|
64.10
|
66.20
|
65.91
|
41.63
|
282,800
|
|
|
12/22/2021
|
+0.40 / +0.61%
|
65.80
|
67.00
|
65.80
|
66.10
|
66.60
|
41.57
|
277,700
|
|
|
12/21/2021
|
-1.10 / -1.65%
|
66.50
|
66.70
|
65.70
|
65.70
|
66.17
|
41.32
|
110,500
|
|
|
12/20/2021
|
-0.40 / -0.60%
|
67.20
|
67.20
|
64.10
|
66.80
|
66.19
|
42.01
|
189,500
|
|
|
12/17/2021
|
-0.40 / -0.59%
|
68.40
|
68.40
|
67.20
|
67.20
|
67.76
|
42.26
|
193,200
|
|
|
12/16/2021
|
+1.30 / +1.96%
|
66.60
|
68.00
|
65.30
|
67.60
|
66.46
|
42.51
|
312,700
|
|
|
12/15/2021
|
-0.80 / -1.19%
|
66.60
|
67.10
|
65.00
|
66.30
|
66.48
|
41.69
|
92,300
|
|
|
12/14/2021
|
-0.10 / -0.15%
|
68.50
|
68.50
|
65.90
|
67.10
|
66.92
|
42.20
|
133,300
|
|
|
12/13/2021
|
+2.60 / +4.02%
|
64.50
|
67.90
|
64.50
|
67.20
|
66.54
|
42.26
|
564,200
|
|
|
12/10/2021
|
+0.90 / +1.41%
|
63.70
|
65.00
|
63.70
|
64.60
|
64.42
|
40.62
|
135,900
|
|
|
12/9/2021
|
+0.10 / +0.16%
|
62.80
|
63.90
|
62.60
|
63.70
|
63.46
|
40.06
|
69,900
|
|
|