|
Closing price on 1/9/2020
|
|
| Open |
80.10 |
| High |
82.00 |
| Low |
79.00 |
| Volume |
10,310 |
| Split-adjusted Price |
26.67 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
+0.90 / +1.12%
|
80.10
|
82.00
|
79.00
|
81.00
|
79.63
|
26.67
|
10,310
|
|
|
1/8/2020
|
-1.90 / -2.32%
|
82.00
|
82.00
|
80.10
|
80.10
|
80.69
|
26.37
|
8,700
|
|
|
1/7/2020
|
0.00 / 0.00%
|
82.00
|
83.20
|
82.00
|
82.00
|
82.43
|
27.00
|
10,530
|
|
|
1/6/2020
|
+1.00 / +1.23%
|
83.90
|
84.00
|
80.00
|
82.00
|
81.80
|
27.00
|
30,110
|
|
|
1/3/2020
|
+1.60 / +2.02%
|
79.50
|
81.00
|
79.20
|
81.00
|
80.51
|
26.67
|
12,880
|
|
|
1/2/2020
|
+1.30 / +1.66%
|
78.50
|
79.50
|
78.50
|
79.40
|
78.99
|
26.14
|
4,570
|
|
|
12/31/2019
|
-0.90 / -1.14%
|
77.40
|
79.20
|
77.40
|
78.10
|
78.75
|
25.71
|
8,990
|
|
|
12/30/2019
|
-0.30 / -0.38%
|
78.60
|
79.50
|
78.60
|
79.00
|
79.12
|
26.01
|
4,980
|
|
|
12/27/2019
|
+0.30 / +0.38%
|
78.00
|
79.30
|
78.00
|
79.30
|
78.70
|
26.11
|
4,320
|
|
|
12/26/2019
|
-0.30 / -0.38%
|
79.30
|
79.40
|
79.00
|
79.00
|
79.03
|
26.01
|
16,260
|
|
|
12/25/2019
|
+1.30 / +1.67%
|
79.30
|
79.50
|
78.10
|
79.30
|
78.97
|
26.11
|
13,650
|
|
|
12/24/2019
|
+2.20 / +2.90%
|
75.90
|
78.00
|
75.90
|
78.00
|
76.62
|
25.68
|
13,390
|
|
|
12/23/2019
|
-2.20 / -2.82%
|
78.00
|
80.80
|
75.00
|
75.80
|
76.44
|
24.96
|
35,950
|
|
|
12/20/2019
|
-2.30 / -2.86%
|
79.30
|
80.30
|
78.00
|
78.00
|
78.94
|
25.68
|
18,140
|
|
|
12/19/2019
|
-0.60 / -0.74%
|
80.50
|
80.90
|
78.00
|
80.30
|
79.89
|
26.44
|
10,590
|
|
|
12/18/2019
|
+0.40 / +0.50%
|
81.40
|
81.40
|
80.00
|
80.90
|
80.51
|
26.63
|
3,130
|
|
|
12/17/2019
|
-1.90 / -2.31%
|
81.00
|
82.00
|
80.50
|
80.50
|
80.98
|
26.50
|
9,830
|
|
|
12/16/2019
|
+0.30 / +0.37%
|
82.40
|
82.50
|
82.40
|
82.40
|
82.43
|
27.13
|
1,830
|
|
|
12/13/2019
|
-0.40 / -0.48%
|
82.80
|
82.80
|
82.00
|
82.10
|
82.43
|
27.03
|
2,390
|
|
|
12/12/2019
|
+0.20 / +0.24%
|
82.10
|
82.50
|
82.10
|
82.50
|
82.30
|
27.16
|
1,950
|
|
|
12/11/2019
|
+0.80 / +0.98%
|
81.50
|
82.40
|
81.50
|
82.30
|
82.00
|
27.10
|
5,110
|
|
|
12/10/2019
|
-1.00 / -1.21%
|
82.30
|
82.30
|
81.00
|
81.50
|
81.27
|
26.83
|
6,940
|
|
|
12/9/2019
|
+0.20 / +0.24%
|
82.90
|
82.90
|
82.40
|
82.50
|
82.53
|
27.16
|
2,920
|
|
|
12/6/2019
|
+0.30 / +0.37%
|
83.00
|
83.00
|
80.50
|
82.30
|
81.40
|
27.10
|
21,240
|
|
|
12/5/2019
|
-2.40 / -2.84%
|
84.50
|
84.50
|
82.00
|
82.00
|
82.87
|
27.00
|
15,760
|
|
|
12/4/2019
|
+2.40 / +2.93%
|
83.30
|
84.50
|
82.60
|
84.40
|
83.60
|
27.79
|
6,220
|
|
|
12/3/2019
|
-0.30 / -0.36%
|
83.30
|
84.50
|
82.00
|
82.00
|
82.57
|
27.00
|
23,460
|
|
|
12/2/2019
|
-2.70 / -3.18%
|
85.60
|
85.60
|
82.10
|
82.30
|
83.95
|
27.10
|
25,670
|
|
|
11/29/2019
|
-0.50 / -0.58%
|
85.50
|
86.00
|
85.00
|
85.00
|
85.32
|
27.98
|
14,920
|
|
|
11/28/2019
|
0.00 / 0.00%
|
85.50
|
85.80
|
85.10
|
85.50
|
85.47
|
28.15
|
8,190
|
|
|