|
Closing price on 12/20/2019
|
|
| Open |
79.30 |
| High |
80.30 |
| Low |
78.00 |
| Volume |
18,140 |
| Split-adjusted Price |
25.68 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2019
|
-2.30 / -2.86%
|
79.30
|
80.30
|
78.00
|
78.00
|
78.94
|
25.68
|
18,140
|
|
|
12/19/2019
|
-0.60 / -0.74%
|
80.50
|
80.90
|
78.00
|
80.30
|
79.89
|
26.44
|
10,590
|
|
|
12/18/2019
|
+0.40 / +0.50%
|
81.40
|
81.40
|
80.00
|
80.90
|
80.51
|
26.63
|
3,130
|
|
|
12/17/2019
|
-1.90 / -2.31%
|
81.00
|
82.00
|
80.50
|
80.50
|
80.98
|
26.50
|
9,830
|
|
|
12/16/2019
|
+0.30 / +0.37%
|
82.40
|
82.50
|
82.40
|
82.40
|
82.43
|
27.13
|
1,830
|
|
|
12/13/2019
|
-0.40 / -0.48%
|
82.80
|
82.80
|
82.00
|
82.10
|
82.43
|
27.03
|
2,390
|
|
|
12/12/2019
|
+0.20 / +0.24%
|
82.10
|
82.50
|
82.10
|
82.50
|
82.30
|
27.16
|
1,950
|
|
|
12/11/2019
|
+0.80 / +0.98%
|
81.50
|
82.40
|
81.50
|
82.30
|
82.00
|
27.10
|
5,110
|
|
|
12/10/2019
|
-1.00 / -1.21%
|
82.30
|
82.30
|
81.00
|
81.50
|
81.27
|
26.83
|
6,940
|
|
|
12/9/2019
|
+0.20 / +0.24%
|
82.90
|
82.90
|
82.40
|
82.50
|
82.53
|
27.16
|
2,920
|
|
|
12/6/2019
|
+0.30 / +0.37%
|
83.00
|
83.00
|
80.50
|
82.30
|
81.40
|
27.10
|
21,240
|
|
|
12/5/2019
|
-2.40 / -2.84%
|
84.50
|
84.50
|
82.00
|
82.00
|
82.87
|
27.00
|
15,760
|
|
|
12/4/2019
|
+2.40 / +2.93%
|
83.30
|
84.50
|
82.60
|
84.40
|
83.60
|
27.79
|
6,220
|
|
|
12/3/2019
|
-0.30 / -0.36%
|
83.30
|
84.50
|
82.00
|
82.00
|
82.57
|
27.00
|
23,460
|
|
|
12/2/2019
|
-2.70 / -3.18%
|
85.60
|
85.60
|
82.10
|
82.30
|
83.95
|
27.10
|
25,670
|
|
|
11/29/2019
|
-0.50 / -0.58%
|
85.50
|
86.00
|
85.00
|
85.00
|
85.32
|
27.98
|
14,920
|
|
|
11/28/2019
|
0.00 / 0.00%
|
85.50
|
85.80
|
85.10
|
85.50
|
85.47
|
28.15
|
8,190
|
|
|
11/27/2019
|
-0.10 / -0.12%
|
85.50
|
85.90
|
85.50
|
85.50
|
85.66
|
28.15
|
5,580
|
|
|
11/26/2019
|
-0.80 / -0.93%
|
86.20
|
86.80
|
85.10
|
85.60
|
85.83
|
28.18
|
13,130
|
|
|
11/25/2019
|
-0.60 / -0.69%
|
87.50
|
87.50
|
86.10
|
86.40
|
86.58
|
28.45
|
8,270
|
|
|
11/22/2019
|
-0.50 / -0.57%
|
88.50
|
88.50
|
86.90
|
87.00
|
87.31
|
28.64
|
3,860
|
|
|
11/21/2019
|
0.00 / 0.00%
|
87.50
|
88.00
|
86.50
|
87.50
|
87.13
|
28.81
|
4,430
|
|
|
11/20/2019
|
-1.00 / -1.13%
|
89.00
|
89.00
|
85.20
|
87.50
|
86.32
|
28.81
|
36,770
|
|
|
11/19/2019
|
-0.50 / -0.56%
|
89.00
|
89.50
|
88.10
|
88.50
|
88.71
|
29.14
|
9,920
|
|
|
11/18/2019
|
0.00 / 0.00%
|
89.80
|
89.80
|
88.50
|
89.00
|
88.92
|
29.30
|
13,000
|
|
|
11/15/2019
|
+1.20 / +1.37%
|
87.80
|
89.50
|
87.80
|
89.00
|
89.05
|
29.30
|
29,600
|
|
|
11/14/2019
|
+1.50 / +1.74%
|
86.50
|
87.80
|
86.50
|
87.80
|
87.34
|
28.91
|
7,740
|
|
|
11/13/2019
|
-1.20 / -1.37%
|
86.80
|
87.50
|
86.00
|
86.30
|
86.30
|
28.41
|
19,200
|
|
|
11/12/2019
|
-0.40 / -0.46%
|
87.90
|
87.90
|
86.00
|
87.50
|
86.60
|
28.81
|
8,060
|
|
|
11/11/2019
|
-0.60 / -0.68%
|
89.30
|
89.30
|
87.00
|
87.90
|
87.21
|
28.94
|
18,380
|
|
|