|
Closing price on 10/9/2020
|
|
| Open |
47.30 |
| High |
47.45 |
| Low |
47.20 |
| Volume |
46,680 |
| Split-adjusted Price |
23.36 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2020
|
0.00 / 0.00%
|
47.30
|
47.45
|
47.20
|
47.30
|
47.30
|
23.36
|
46,680
|
|
|
10/8/2020
|
-0.35 / -0.73%
|
47.75
|
47.75
|
47.20
|
47.30
|
47.36
|
23.36
|
39,760
|
|
|
10/7/2020
|
+0.05 / +0.11%
|
47.50
|
47.80
|
47.20
|
47.65
|
47.49
|
23.53
|
75,990
|
|
|
10/6/2020
|
0.00 / 0.00%
|
47.55
|
48.00
|
47.40
|
47.60
|
47.51
|
23.51
|
43,700
|
|
|
10/5/2020
|
0.00 / 0.00%
|
47.60
|
47.60
|
47.35
|
47.60
|
47.47
|
23.51
|
59,970
|
|
|
10/2/2020
|
-0.30 / -0.63%
|
47.90
|
47.95
|
47.25
|
47.60
|
47.53
|
23.51
|
148,995
|
|
|
10/1/2020
|
+0.40 / +0.84%
|
47.40
|
47.95
|
47.25
|
47.90
|
47.47
|
23.66
|
97,170
|
|
|
9/30/2020
|
-0.40 / -0.84%
|
47.70
|
47.70
|
47.30
|
47.50
|
47.43
|
23.46
|
127,170
|
|
|
9/29/2020
|
-0.85 / -1.74%
|
48.75
|
48.75
|
47.60
|
47.90
|
48.27
|
23.66
|
81,250
|
|
|
9/28/2020
|
+0.45 / +0.93%
|
48.40
|
48.80
|
48.35
|
48.75
|
48.61
|
24.08
|
90,540
|
|
|
9/25/2020
|
+0.10 / +0.21%
|
48.25
|
48.75
|
48.25
|
48.30
|
48.49
|
23.85
|
125,990
|
|
|
9/24/2020
|
+0.30 / +0.63%
|
47.80
|
48.20
|
47.70
|
48.20
|
48.01
|
23.80
|
109,430
|
|
|
9/23/2020
|
-0.10 / -0.21%
|
47.75
|
48.00
|
47.70
|
47.90
|
47.82
|
23.66
|
57,210
|
|
|
9/22/2020
|
-0.25 / -0.52%
|
48.20
|
48.20
|
47.70
|
48.00
|
47.92
|
23.70
|
93,680
|
|
|
9/21/2020
|
-0.05 / -0.10%
|
48.35
|
48.40
|
48.10
|
48.25
|
48.26
|
23.83
|
82,700
|
|
|
9/18/2020
|
0.00 / 0.00%
|
48.20
|
48.35
|
47.70
|
48.30
|
47.94
|
23.85
|
164,690
|
|
|
9/17/2020
|
-0.30 / -0.62%
|
48.65
|
48.95
|
48.30
|
48.30
|
48.60
|
23.85
|
82,430
|
|
|
9/16/2020
|
-0.40 / -0.82%
|
49.00
|
49.05
|
48.60
|
48.60
|
48.87
|
24.00
|
31,880
|
|
|
9/15/2020
|
-0.50 / -1.01%
|
49.50
|
49.50
|
48.75
|
49.00
|
49.02
|
24.20
|
53,510
|
|
|
9/14/2020
|
-0.10 / -0.20%
|
49.50
|
49.60
|
48.75
|
49.50
|
49.21
|
24.45
|
89,670
|
|
|
9/11/2020
|
-0.05 / -0.10%
|
49.65
|
49.75
|
49.40
|
49.60
|
49.61
|
24.49
|
59,100
|
|
|
9/10/2020
|
0.00 / 0.00%
|
49.65
|
50.00
|
49.65
|
49.65
|
49.75
|
24.52
|
83,030
|
|
|
9/9/2020
|
+1.65 / +3.44%
|
48.00
|
50.50
|
48.00
|
49.65
|
49.35
|
24.52
|
233,080
|
|
|
9/8/2020
|
0.00 / 0.00%
|
48.00
|
48.10
|
47.90
|
48.00
|
47.98
|
23.70
|
38,450
|
|
|
9/7/2020
|
-0.10 / -0.21%
|
48.00
|
48.40
|
47.80
|
48.00
|
48.04
|
23.70
|
63,570
|
|
|
9/4/2020
|
-0.20 / -0.41%
|
48.00
|
48.10
|
47.80
|
48.10
|
47.92
|
23.75
|
48,620
|
|
|
9/3/2020
|
-0.05 / -0.10%
|
48.35
|
48.80
|
48.25
|
48.30
|
48.45
|
23.85
|
32,510
|
|
|
9/1/2020
|
+0.05 / +0.10%
|
48.10
|
48.55
|
48.00
|
48.35
|
48.32
|
23.88
|
56,950
|
|
|
8/31/2020
|
-0.25 / -0.51%
|
48.55
|
48.55
|
48.10
|
48.30
|
48.40
|
23.85
|
52,540
|
|
|
8/28/2020
|
-0.15 / -0.31%
|
48.60
|
48.75
|
48.50
|
48.55
|
48.60
|
23.98
|
55,390
|
|
|