|
Closing price on 2/13/2020
|
|
| Open |
74.00 |
| High |
74.50 |
| Low |
73.10 |
| Volume |
4,070 |
| Split-adjusted Price |
24.53 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2020
|
-0.30 / -0.40%
|
74.00
|
74.50
|
73.10
|
74.50
|
73.46
|
24.53
|
4,070
|
|
|
2/12/2020
|
+2.20 / +3.03%
|
73.00
|
74.90
|
72.70
|
74.80
|
74.26
|
24.63
|
10,840
|
|
|
2/11/2020
|
0.00 / 0.00%
|
72.10
|
73.40
|
72.10
|
72.60
|
72.92
|
23.90
|
3,730
|
|
|
2/10/2020
|
-1.90 / -2.55%
|
73.50
|
73.50
|
72.60
|
72.60
|
73.18
|
23.90
|
10,440
|
|
|
2/7/2020
|
+0.50 / +0.68%
|
74.50
|
74.50
|
74.00
|
74.50
|
74.16
|
24.53
|
6,850
|
|
|
2/6/2020
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.00
|
74.00
|
73.66
|
24.36
|
10,100
|
|
|
2/5/2020
|
+1.90 / +2.64%
|
73.90
|
75.00
|
73.00
|
74.00
|
73.82
|
24.36
|
5,730
|
|
|
2/4/2020
|
+2.10 / +3.00%
|
70.50
|
74.90
|
69.00
|
72.10
|
72.69
|
23.74
|
54,850
|
|
|
2/3/2020
|
-4.20 / -5.66%
|
69.30
|
70.00
|
69.10
|
70.00
|
69.34
|
23.05
|
104,480
|
|
|
1/31/2020
|
-3.80 / -4.87%
|
78.00
|
78.00
|
74.00
|
74.20
|
76.36
|
24.43
|
40,400
|
|
|
1/30/2020
|
-1.00 / -1.27%
|
79.00
|
79.00
|
77.50
|
78.00
|
78.38
|
25.68
|
34,140
|
|
|
1/22/2020
|
+0.50 / +0.64%
|
78.00
|
79.50
|
77.80
|
79.00
|
78.40
|
26.01
|
65,750
|
|
|
1/21/2020
|
-2.40 / -2.97%
|
79.20
|
79.20
|
78.00
|
78.50
|
78.70
|
25.84
|
45,060
|
|
|
1/20/2020
|
+0.90 / +1.13%
|
79.20
|
80.90
|
78.00
|
80.90
|
78.89
|
26.63
|
19,850
|
|
|
1/17/2020
|
+1.00 / +1.27%
|
79.00
|
80.20
|
79.00
|
80.00
|
79.16
|
26.34
|
14,010
|
|
|
1/16/2020
|
-0.10 / -0.13%
|
79.30
|
82.10
|
79.00
|
79.00
|
80.17
|
26.01
|
14,520
|
|
|
1/15/2020
|
+0.60 / +0.76%
|
78.20
|
80.00
|
78.20
|
79.10
|
79.01
|
26.04
|
10,860
|
|
|
1/14/2020
|
-0.70 / -0.88%
|
80.30
|
80.30
|
78.50
|
78.50
|
78.78
|
25.84
|
7,210
|
|
|
1/13/2020
|
-1.30 / -1.61%
|
80.50
|
80.50
|
79.10
|
79.20
|
79.73
|
26.08
|
7,450
|
|
|
1/10/2020
|
-0.50 / -0.62%
|
80.10
|
81.00
|
79.10
|
80.50
|
80.42
|
26.50
|
10,470
|
|
|
1/9/2020
|
+0.90 / +1.12%
|
80.10
|
82.00
|
79.00
|
81.00
|
79.63
|
26.67
|
10,310
|
|
|
1/8/2020
|
-1.90 / -2.32%
|
82.00
|
82.00
|
80.10
|
80.10
|
80.69
|
26.37
|
8,700
|
|
|
1/7/2020
|
0.00 / 0.00%
|
82.00
|
83.20
|
82.00
|
82.00
|
82.43
|
27.00
|
10,530
|
|
|
1/6/2020
|
+1.00 / +1.23%
|
83.90
|
84.00
|
80.00
|
82.00
|
81.80
|
27.00
|
30,110
|
|
|
1/3/2020
|
+1.60 / +2.02%
|
79.50
|
81.00
|
79.20
|
81.00
|
80.51
|
26.67
|
12,880
|
|
|
1/2/2020
|
+1.30 / +1.66%
|
78.50
|
79.50
|
78.50
|
79.40
|
78.99
|
26.14
|
4,570
|
|
|
12/31/2019
|
-0.90 / -1.14%
|
77.40
|
79.20
|
77.40
|
78.10
|
78.75
|
25.71
|
8,990
|
|
|
12/30/2019
|
-0.30 / -0.38%
|
78.60
|
79.50
|
78.60
|
79.00
|
79.12
|
26.01
|
4,980
|
|
|
12/27/2019
|
+0.30 / +0.38%
|
78.00
|
79.30
|
78.00
|
79.30
|
78.70
|
26.11
|
4,320
|
|
|
12/26/2019
|
-0.30 / -0.38%
|
79.30
|
79.40
|
79.00
|
79.00
|
79.03
|
26.01
|
16,260
|
|
|