|
Closing price on 1/5/2023
|
|
| Open |
22.90 |
| High |
23.90 |
| Low |
22.70 |
| Volume |
186,600 |
| Split-adjusted Price |
23.26 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
+1.10 / +4.84%
|
22.90
|
23.90
|
22.70
|
23.85
|
23.48
|
23.26
|
186,600
|
|
|
1/4/2023
|
-0.10 / -0.44%
|
23.00
|
23.05
|
22.70
|
22.75
|
22.90
|
22.19
|
57,800
|
|
|
1/3/2023
|
+0.55 / +2.47%
|
22.50
|
23.05
|
22.45
|
22.85
|
22.83
|
22.28
|
69,000
|
|
|
12/30/2022
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.30
|
22.30
|
22.46
|
21.75
|
13,900
|
|
|
12/29/2022
|
-0.20 / -0.89%
|
22.75
|
22.75
|
22.00
|
22.30
|
22.25
|
21.75
|
19,000
|
|
|
12/28/2022
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.27
|
21.94
|
65,300
|
|
|
12/27/2022
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.40
|
22.00
|
21.64
|
21.46
|
51,100
|
|
|
12/26/2022
|
-0.80 / -3.54%
|
22.70
|
23.05
|
21.80
|
21.80
|
22.37
|
21.26
|
91,300
|
|
|
12/23/2022
|
+0.40 / +1.80%
|
21.85
|
23.00
|
21.85
|
22.60
|
22.59
|
22.04
|
90,500
|
|
|
12/22/2022
|
+0.10 / +0.45%
|
22.75
|
22.75
|
21.80
|
22.20
|
22.13
|
21.65
|
35,500
|
|
|
12/21/2022
|
-0.20 / -0.90%
|
22.85
|
22.85
|
21.80
|
22.10
|
22.29
|
21.55
|
105,000
|
|
|
12/20/2022
|
-0.10 / -0.45%
|
22.40
|
22.80
|
21.65
|
22.30
|
22.04
|
21.75
|
129,000
|
|
|
12/19/2022
|
-0.30 / -1.32%
|
22.70
|
23.50
|
22.30
|
22.40
|
23.06
|
21.85
|
129,000
|
|
|
12/16/2022
|
+0.10 / +0.44%
|
22.10
|
22.80
|
21.90
|
22.70
|
22.45
|
22.14
|
162,000
|
|
|
12/15/2022
|
+0.60 / +2.73%
|
21.90
|
22.70
|
21.90
|
22.60
|
22.46
|
22.04
|
124,100
|
|
|
12/14/2022
|
+0.30 / +1.38%
|
22.15
|
22.15
|
21.65
|
22.00
|
21.94
|
21.46
|
33,200
|
|
|
12/13/2022
|
+0.60 / +2.84%
|
21.00
|
21.70
|
21.00
|
21.70
|
21.49
|
21.16
|
150,400
|
|
|
12/12/2022
|
0.00 / 0.00%
|
21.20
|
21.75
|
21.10
|
21.10
|
21.51
|
20.58
|
66,700
|
|
|
12/9/2022
|
+0.80 / +3.94%
|
20.00
|
21.10
|
20.00
|
21.10
|
20.90
|
20.58
|
98,700
|
|
|
12/8/2022
|
+0.70 / +3.57%
|
19.80
|
20.40
|
19.80
|
20.30
|
20.19
|
19.80
|
114,600
|
|
|
12/7/2022
|
-0.80 / -3.92%
|
20.15
|
20.60
|
19.45
|
19.60
|
19.76
|
19.11
|
123,500
|
|
|
12/6/2022
|
-1.00 / -4.67%
|
21.35
|
21.35
|
20.40
|
20.40
|
20.85
|
19.90
|
126,500
|
|
|
12/5/2022
|
+0.10 / +0.47%
|
21.40
|
22.00
|
21.25
|
21.40
|
21.46
|
20.87
|
90,100
|
|
|
12/2/2022
|
+0.30 / +1.43%
|
20.95
|
21.35
|
20.30
|
21.30
|
20.87
|
20.77
|
41,000
|
|
|
12/1/2022
|
+0.35 / +1.69%
|
20.75
|
21.50
|
20.65
|
21.00
|
21.07
|
20.48
|
200,500
|
|
|
11/30/2022
|
-0.25 / -1.20%
|
21.00
|
21.00
|
20.30
|
20.65
|
20.62
|
20.14
|
111,600
|
|
|
11/29/2022
|
+0.50 / +2.45%
|
20.90
|
21.00
|
20.25
|
20.90
|
20.67
|
20.38
|
59,200
|
|
|
11/28/2022
|
+0.40 / +2.00%
|
20.50
|
20.85
|
19.85
|
20.40
|
20.36
|
19.90
|
154,100
|
|
|
11/25/2022
|
+0.10 / +0.50%
|
19.55
|
20.15
|
19.55
|
20.00
|
19.77
|
19.50
|
30,300
|
|
|
11/24/2022
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.50
|
19.90
|
19.80
|
19.41
|
20,700
|
|
|