|
Closing price on 12/9/2020
|
|
| Open |
48.70 |
| High |
49.65 |
| Low |
48.65 |
| Volume |
320,070 |
| Split-adjusted Price |
24.45 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2020
|
+0.85 / +1.75%
|
48.70
|
49.65
|
48.65
|
49.50
|
49.37
|
24.45
|
320,070
|
|
|
12/8/2020
|
-0.05 / -0.10%
|
48.50
|
48.75
|
48.30
|
48.65
|
48.47
|
24.03
|
119,200
|
|
|
12/7/2020
|
-0.60 / -1.22%
|
49.50
|
49.50
|
48.70
|
48.70
|
49.04
|
24.05
|
136,930
|
|
|
12/4/2020
|
-0.20 / -0.40%
|
49.55
|
49.65
|
49.30
|
49.30
|
49.51
|
24.35
|
120,060
|
|
|
12/3/2020
|
+0.15 / +0.30%
|
49.40
|
49.65
|
49.40
|
49.50
|
49.54
|
24.45
|
182,950
|
|
|
12/2/2020
|
+1.35 / +2.81%
|
48.00
|
49.90
|
47.70
|
49.35
|
49.19
|
24.37
|
270,300
|
|
|
12/1/2020
|
-0.20 / -0.41%
|
47.60
|
48.50
|
47.60
|
48.00
|
48.00
|
23.70
|
102,170
|
|
|
11/30/2020
|
-1.10 / -2.23%
|
49.10
|
49.25
|
48.20
|
48.20
|
48.82
|
23.80
|
85,550
|
|
|
11/27/2020
|
+0.40 / +0.82%
|
49.20
|
49.30
|
48.80
|
49.30
|
49.10
|
24.35
|
133,050
|
|
|
11/26/2020
|
-0.45 / -0.91%
|
49.45
|
49.50
|
48.30
|
48.90
|
49.05
|
24.15
|
101,010
|
|
|
11/25/2020
|
-0.45 / -0.90%
|
49.80
|
49.80
|
49.00
|
49.35
|
49.28
|
24.37
|
84,140
|
|
|
11/24/2020
|
+1.05 / +2.15%
|
48.85
|
50.70
|
48.85
|
49.80
|
49.86
|
24.59
|
367,740
|
|
|
11/23/2020
|
+2.75 / +5.98%
|
46.25
|
48.95
|
45.95
|
48.75
|
47.55
|
24.08
|
269,150
|
|
|
11/20/2020
|
-0.25 / -0.54%
|
46.10
|
46.20
|
45.95
|
46.00
|
46.05
|
22.72
|
70,810
|
|
|
11/19/2020
|
0.00 / 0.00%
|
46.25
|
46.30
|
45.90
|
46.25
|
46.14
|
22.84
|
57,910
|
|
|
11/18/2020
|
-0.10 / -0.22%
|
46.35
|
46.35
|
45.90
|
46.25
|
46.05
|
22.84
|
77,080
|
|
|
11/17/2020
|
0.00 / 0.00%
|
46.35
|
46.50
|
46.30
|
46.35
|
46.38
|
22.89
|
34,070
|
|
|
11/16/2020
|
-0.20 / -0.43%
|
46.60
|
46.75
|
46.30
|
46.35
|
46.49
|
22.89
|
47,010
|
|
|
11/13/2020
|
0.00 / 0.00%
|
46.55
|
46.55
|
46.10
|
46.55
|
46.38
|
22.99
|
44,570
|
|
|
11/12/2020
|
+0.15 / +0.32%
|
46.40
|
46.60
|
46.10
|
46.55
|
46.42
|
22.99
|
40,020
|
|
|
11/11/2020
|
+0.05 / +0.11%
|
46.40
|
46.70
|
46.35
|
46.40
|
46.50
|
22.91
|
41,050
|
|
|
11/10/2020
|
+0.45 / +0.98%
|
45.95
|
46.60
|
45.90
|
46.35
|
46.25
|
22.89
|
56,710
|
|
|
11/9/2020
|
+0.20 / +0.44%
|
45.70
|
45.90
|
45.70
|
45.90
|
45.84
|
22.67
|
67,490
|
|
|
11/6/2020
|
-0.30 / -0.65%
|
46.00
|
46.00
|
45.50
|
45.70
|
45.59
|
22.57
|
29,700
|
|
|
11/5/2020
|
-0.35 / -0.76%
|
46.35
|
46.35
|
45.80
|
46.00
|
45.96
|
22.72
|
35,610
|
|
|
11/4/2020
|
-0.10 / -0.22%
|
46.00
|
46.45
|
46.00
|
46.35
|
46.37
|
22.89
|
35,020
|
|
|
11/3/2020
|
-0.35 / -0.75%
|
46.85
|
46.90
|
46.10
|
46.45
|
46.57
|
22.94
|
19,910
|
|
|
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
|
|
|