|
Closing price on 12/1/2022
|
|
| Open |
20.75 |
| High |
21.50 |
| Low |
20.65 |
| Volume |
200,500 |
| Split-adjusted Price |
20.48 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
+0.35 / +1.69%
|
20.75
|
21.50
|
20.65
|
21.00
|
21.07
|
20.48
|
200,500
|
|
|
11/30/2022
|
-0.25 / -1.20%
|
21.00
|
21.00
|
20.30
|
20.65
|
20.62
|
20.14
|
111,600
|
|
|
11/29/2022
|
+0.50 / +2.45%
|
20.90
|
21.00
|
20.25
|
20.90
|
20.67
|
20.38
|
59,200
|
|
|
11/28/2022
|
+0.40 / +2.00%
|
20.50
|
20.85
|
19.85
|
20.40
|
20.36
|
19.90
|
154,100
|
|
|
11/25/2022
|
+0.10 / +0.50%
|
19.55
|
20.15
|
19.55
|
20.00
|
19.77
|
19.50
|
30,300
|
|
|
11/24/2022
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.50
|
19.90
|
19.80
|
19.41
|
20,700
|
|
|
11/23/2022
|
-0.40 / -1.96%
|
20.40
|
20.95
|
20.00
|
20.00
|
20.68
|
19.50
|
53,600
|
|
|
11/22/2022
|
+0.80 / +4.08%
|
19.60
|
20.90
|
19.55
|
20.40
|
20.22
|
19.90
|
86,200
|
|
|
11/21/2022
|
+0.05 / +0.26%
|
19.55
|
20.00
|
19.15
|
19.60
|
19.69
|
19.11
|
67,100
|
|
|
11/18/2022
|
-0.25 / -1.26%
|
19.70
|
19.80
|
18.60
|
19.55
|
19.14
|
19.07
|
53,100
|
|
|
11/17/2022
|
+0.60 / +3.13%
|
19.20
|
20.10
|
19.20
|
19.80
|
19.68
|
19.31
|
120,000
|
|
|
11/16/2022
|
+0.90 / +4.92%
|
17.10
|
19.50
|
17.05
|
19.20
|
17.62
|
18.72
|
185,100
|
|
|
11/15/2022
|
-1.35 / -6.87%
|
18.30
|
19.60
|
18.30
|
18.30
|
18.32
|
17.85
|
110,000
|
|
|
11/14/2022
|
-2.05 / -6.30%
|
33.55
|
33.55
|
30.50
|
30.50
|
31.94
|
19.18
|
106,600
|
|
|
11/11/2022
|
-0.55 / -1.66%
|
31.60
|
33.30
|
31.00
|
32.55
|
32.15
|
20.47
|
113,200
|
|
|
11/10/2022
|
-2.45 / -6.89%
|
33.80
|
35.80
|
33.10
|
33.10
|
33.87
|
20.81
|
87,400
|
|
|
11/9/2022
|
+0.30 / +0.85%
|
35.25
|
35.90
|
34.60
|
35.55
|
35.32
|
22.36
|
30,000
|
|
|
11/8/2022
|
-0.65 / -1.81%
|
35.60
|
35.90
|
34.30
|
35.25
|
34.85
|
22.17
|
65,700
|
|
|
11/7/2022
|
0.00 / 0.00%
|
35.90
|
37.10
|
35.70
|
35.90
|
36.31
|
22.58
|
61,700
|
|
|
11/4/2022
|
+0.20 / +0.56%
|
35.70
|
35.90
|
34.70
|
35.90
|
35.30
|
22.58
|
63,900
|
|
|
11/3/2022
|
-0.15 / -0.42%
|
35.70
|
36.00
|
35.60
|
35.70
|
35.71
|
22.45
|
10,500
|
|
|
11/2/2022
|
+0.10 / +0.28%
|
36.30
|
36.30
|
35.30
|
35.85
|
35.73
|
22.54
|
15,700
|
|
|
11/1/2022
|
+0.15 / +0.42%
|
35.50
|
36.50
|
35.20
|
35.75
|
36.12
|
22.48
|
22,600
|
|
|
10/31/2022
|
-0.40 / -1.11%
|
36.00
|
36.50
|
35.20
|
35.60
|
35.69
|
22.39
|
44,400
|
|
|
10/28/2022
|
-1.25 / -3.36%
|
37.30
|
38.00
|
36.00
|
36.00
|
36.89
|
22.64
|
27,900
|
|
|
10/27/2022
|
+1.85 / +5.23%
|
35.65
|
37.25
|
35.65
|
37.25
|
37.00
|
23.42
|
73,700
|
|
|
10/26/2022
|
+0.30 / +0.85%
|
35.90
|
36.50
|
34.50
|
35.40
|
35.26
|
22.26
|
45,800
|
|
|
10/25/2022
|
-0.40 / -1.13%
|
33.90
|
36.00
|
33.10
|
35.10
|
34.22
|
22.07
|
41,100
|
|
|
10/24/2022
|
-1.50 / -4.05%
|
37.00
|
37.20
|
35.50
|
35.50
|
35.99
|
22.32
|
51,100
|
|
|
10/21/2022
|
-1.00 / -2.63%
|
37.70
|
37.75
|
36.45
|
37.00
|
36.95
|
23.27
|
78,900
|
|
|