|
Closing price on 11/2/2020
|
|
| Open |
46.10 |
| High |
47.45 |
| Low |
46.10 |
| Volume |
85,300 |
| Split-adjusted Price |
23.11 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2020
|
+1.15 / +2.52%
|
46.10
|
47.45
|
46.10
|
46.80
|
46.62
|
23.11
|
85,300
|
|
|
10/30/2020
|
-0.30 / -0.65%
|
45.95
|
45.95
|
45.00
|
45.65
|
45.68
|
22.54
|
24,860
|
|
|
10/29/2020
|
+0.25 / +0.55%
|
45.70
|
46.40
|
45.50
|
45.95
|
45.94
|
22.69
|
51,940
|
|
|
10/28/2020
|
-1.65 / -3.48%
|
47.35
|
47.35
|
45.00
|
45.70
|
46.49
|
22.57
|
101,430
|
|
|
10/27/2020
|
-0.40 / -0.84%
|
47.75
|
47.80
|
47.35
|
47.35
|
47.58
|
23.38
|
88,380
|
|
|
10/26/2020
|
-0.45 / -0.93%
|
48.10
|
48.10
|
47.75
|
47.75
|
47.91
|
23.58
|
48,650
|
|
|
10/23/2020
|
+0.20 / +0.42%
|
48.05
|
48.20
|
47.80
|
48.20
|
48.05
|
23.80
|
92,900
|
|
|
10/22/2020
|
-0.50 / -1.03%
|
48.55
|
48.60
|
47.55
|
48.00
|
48.08
|
23.70
|
52,810
|
|
|
10/21/2020
|
+0.90 / +1.89%
|
47.70
|
48.90
|
47.60
|
48.50
|
48.35
|
23.95
|
191,420
|
|
|
10/20/2020
|
+1.10 / +2.37%
|
46.55
|
48.00
|
46.45
|
47.60
|
47.36
|
23.51
|
150,260
|
|
|
10/19/2020
|
+0.90 / +1.97%
|
45.60
|
46.50
|
45.60
|
46.50
|
46.02
|
22.96
|
90,140
|
|
|
10/16/2020
|
-0.40 / -0.87%
|
46.00
|
46.00
|
43.70
|
45.60
|
45.23
|
22.52
|
92,860
|
|
|
10/15/2020
|
-0.95 / -2.02%
|
46.95
|
46.95
|
46.00
|
46.00
|
46.37
|
22.72
|
74,420
|
|
|
10/14/2020
|
-0.10 / -0.21%
|
47.00
|
47.00
|
46.80
|
46.95
|
46.89
|
23.19
|
44,550
|
|
|
10/13/2020
|
0.00 / 0.00%
|
47.10
|
47.20
|
47.05
|
47.05
|
47.06
|
23.24
|
28,050
|
|
|
10/12/2020
|
-0.25 / -0.53%
|
47.30
|
47.30
|
47.05
|
47.05
|
47.14
|
23.24
|
50,680
|
|
|
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
|
|
|