Closing price on 10/25/2023
|
|
Open |
35.00 |
High |
35.40 |
Low |
34.65 |
Volume |
442,400 |
Split-adjusted Price |
33.89 |
|
|
TV2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2023
|
0.00 / 0.00%
|
35.00
|
35.40
|
34.65
|
34.75
|
35.18
|
33.89
|
442,400
|
|
10/24/2023
|
+0.80 / +2.36%
|
35.00
|
35.00
|
33.70
|
34.75
|
34.42
|
33.89
|
182,700
|
|
10/23/2023
|
-1.55 / -4.37%
|
35.55
|
35.80
|
33.95
|
33.95
|
34.81
|
33.11
|
271,800
|
|
10/20/2023
|
+0.70 / +2.01%
|
34.80
|
35.50
|
33.00
|
35.50
|
34.20
|
34.62
|
630,500
|
|
10/19/2023
|
-2.00 / -5.43%
|
37.00
|
37.10
|
34.80
|
34.80
|
36.04
|
33.94
|
558,200
|
|
10/18/2023
|
-1.30 / -3.41%
|
38.65
|
38.65
|
36.10
|
36.80
|
37.60
|
35.89
|
951,300
|
|
10/17/2023
|
-2.70 / -6.62%
|
40.90
|
41.00
|
38.10
|
38.10
|
39.84
|
37.16
|
733,900
|
|
10/16/2023
|
-0.20 / -0.49%
|
41.00
|
41.80
|
40.50
|
40.80
|
41.23
|
39.79
|
1,027,600
|
|
10/13/2023
|
-0.05 / -0.12%
|
41.00
|
41.30
|
40.50
|
41.00
|
40.80
|
39.99
|
655,800
|
|
10/12/2023
|
+0.75 / +1.86%
|
40.30
|
41.30
|
40.10
|
41.05
|
40.65
|
40.03
|
845,200
|
|
10/11/2023
|
0.00 / 0.00%
|
40.75
|
40.75
|
39.95
|
40.30
|
40.14
|
39.30
|
358,800
|
|
10/10/2023
|
+2.05 / +5.36%
|
38.10
|
40.80
|
38.10
|
40.30
|
40.10
|
39.30
|
1,207,700
|
|
10/9/2023
|
+0.05 / +0.13%
|
38.40
|
38.50
|
37.95
|
38.25
|
38.18
|
37.30
|
143,200
|
|
10/6/2023
|
+0.40 / +1.06%
|
38.20
|
38.25
|
37.50
|
38.20
|
37.78
|
37.25
|
119,500
|
|
10/5/2023
|
-0.10 / -0.26%
|
38.20
|
38.40
|
37.80
|
37.80
|
38.07
|
36.86
|
208,100
|
|
10/4/2023
|
+0.70 / +1.88%
|
37.05
|
37.95
|
37.00
|
37.90
|
37.51
|
36.96
|
178,200
|
|
10/3/2023
|
-0.60 / -1.59%
|
37.50
|
38.40
|
37.20
|
37.20
|
37.55
|
36.28
|
339,701
|
|
10/2/2023
|
0.00 / 0.00%
|
37.80
|
38.40
|
37.80
|
37.80
|
37.99
|
36.86
|
145,706
|
|
9/29/2023
|
-0.65 / -1.69%
|
38.30
|
38.65
|
37.50
|
37.80
|
38.10
|
36.86
|
140,804
|
|
9/28/2023
|
-0.15 / -0.39%
|
38.70
|
38.70
|
37.40
|
38.45
|
38.01
|
37.50
|
264,500
|
|
9/27/2023
|
+1.60 / +4.32%
|
37.00
|
38.60
|
36.00
|
38.60
|
37.27
|
37.64
|
857,500
|
|
9/26/2023
|
+0.20 / +0.54%
|
36.60
|
38.45
|
36.60
|
37.00
|
37.34
|
36.08
|
442,805
|
|
9/25/2023
|
-2.30 / -5.88%
|
39.00
|
39.70
|
36.80
|
36.80
|
38.17
|
35.89
|
918,405
|
|
9/22/2023
|
-1.40 / -3.46%
|
39.50
|
39.80
|
38.00
|
39.10
|
39.03
|
38.13
|
679,008
|
|
9/21/2023
|
-1.05 / -2.53%
|
41.80
|
41.80
|
40.50
|
40.50
|
40.90
|
39.50
|
388,407
|
|
9/20/2023
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.30
|
41.55
|
41.60
|
40.52
|
240,908
|
|
9/19/2023
|
+0.85 / +2.09%
|
40.90
|
41.95
|
39.60
|
41.55
|
41.07
|
40.52
|
722,500
|
|
9/18/2023
|
+0.10 / +0.25%
|
40.80
|
41.30
|
40.50
|
40.70
|
40.82
|
39.69
|
197,900
|
|
9/15/2023
|
-0.40 / -0.98%
|
41.80
|
41.80
|
40.40
|
40.60
|
40.64
|
39.60
|
430,400
|
|
9/14/2023
|
-0.55 / -1.32%
|
41.55
|
42.00
|
40.05
|
41.00
|
41.27
|
39.99
|
458,600
|
|
|