Closing price on 10/5/2023
|
|
Open |
38.20 |
High |
38.40 |
Low |
37.80 |
Volume |
208,100 |
Split-adjusted Price |
36.86 |
|
|
TV2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/13/2023
|
-0.75 / -1.77%
|
42.20
|
42.20
|
41.00
|
41.55
|
41.55
|
40.52
|
731,600
|
|
9/12/2023
|
+0.75 / +1.81%
|
41.60
|
42.30
|
40.45
|
42.30
|
41.67
|
41.25
|
266,600
|
|
9/11/2023
|
-1.10 / -2.58%
|
42.80
|
42.80
|
41.30
|
41.55
|
41.97
|
40.52
|
440,400
|
|
9/8/2023
|
+0.75 / +1.79%
|
41.80
|
43.40
|
41.70
|
42.65
|
42.46
|
41.59
|
547,904
|
|
9/7/2023
|
+0.40 / +0.96%
|
41.00
|
42.90
|
41.00
|
41.90
|
41.75
|
40.86
|
376,502
|
|
9/6/2023
|
0.00 / 0.00%
|
41.70
|
41.80
|
41.00
|
41.50
|
41.35
|
40.47
|
339,902
|
|
9/5/2023
|
+1.20 / +2.98%
|
40.75
|
41.85
|
40.50
|
41.50
|
41.24
|
40.47
|
436,502
|
|
8/31/2023
|
+0.20 / +0.50%
|
40.30
|
40.60
|
40.00
|
40.30
|
40.24
|
39.30
|
349,201
|
|
8/30/2023
|
-0.20 / -0.50%
|
40.35
|
40.80
|
39.90
|
40.10
|
40.21
|
39.11
|
314,100
|
|
8/29/2023
|
+0.35 / +0.88%
|
39.95
|
41.40
|
39.95
|
40.30
|
40.68
|
39.30
|
323,500
|
|
8/28/2023
|
+0.45 / +1.14%
|
40.00
|
40.30
|
39.40
|
39.95
|
39.87
|
38.96
|
245,703
|
|
8/25/2023
|
-0.70 / -1.74%
|
40.30
|
40.50
|
39.35
|
39.50
|
39.75
|
38.52
|
429,104
|
|
8/24/2023
|
+0.20 / +0.50%
|
40.45
|
40.45
|
39.75
|
40.20
|
40.01
|
39.20
|
414,306
|
|
8/23/2023
|
-0.10 / -0.25%
|
40.50
|
41.20
|
39.65
|
40.00
|
40.33
|
39.01
|
437,807
|
|
|