|
Closing price on 2/9/2021
|
|
| Open |
51.50 |
| High |
52.90 |
| Low |
51.00 |
| Volume |
75,300 |
| Split-adjusted Price |
26.12 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2021
|
+1.00 / +1.93%
|
51.50
|
52.90
|
51.00
|
52.90
|
52.33
|
26.12
|
75,300
|
|
|
2/8/2021
|
+0.40 / +0.78%
|
52.00
|
53.50
|
51.00
|
51.90
|
51.50
|
25.63
|
256,300
|
|
|
2/5/2021
|
+0.60 / +1.18%
|
51.40
|
51.60
|
50.90
|
51.50
|
51.35
|
25.43
|
65,400
|
|
|
2/4/2021
|
-0.90 / -1.74%
|
51.50
|
51.90
|
50.80
|
50.90
|
51.26
|
25.14
|
42,500
|
|
|
2/3/2021
|
+2.40 / +4.86%
|
50.70
|
51.90
|
49.50
|
51.80
|
50.57
|
25.58
|
91,500
|
|
|
2/2/2021
|
+1.40 / +2.92%
|
48.00
|
49.40
|
47.20
|
49.40
|
48.25
|
24.40
|
68,900
|
|
|
2/1/2021
|
-1.20 / -2.44%
|
48.60
|
49.65
|
47.40
|
48.00
|
48.41
|
23.70
|
110,000
|
|
|
1/29/2021
|
+0.80 / +1.65%
|
45.50
|
50.00
|
45.50
|
49.20
|
48.40
|
24.30
|
131,900
|
|
|
1/28/2021
|
-3.60 / -6.92%
|
49.00
|
49.50
|
48.40
|
48.40
|
48.40
|
23.90
|
240,400
|
|
|
1/27/2021
|
-1.80 / -3.35%
|
53.20
|
54.00
|
51.10
|
52.00
|
53.80
|
25.68
|
193,900
|
|
|
1/26/2021
|
-2.60 / -4.61%
|
56.40
|
56.40
|
53.00
|
53.80
|
54.45
|
26.57
|
117,700
|
|
|
1/25/2021
|
+0.60 / +1.08%
|
55.80
|
56.50
|
55.70
|
56.40
|
56.04
|
27.85
|
106,300
|
|
|
1/22/2021
|
0.00 / 0.00%
|
55.90
|
56.10
|
55.50
|
55.80
|
55.88
|
27.56
|
81,900
|
|
|
1/21/2021
|
+0.60 / +1.09%
|
55.30
|
56.20
|
54.60
|
55.80
|
55.74
|
27.56
|
87,700
|
|
|
1/20/2021
|
+1.10 / +2.03%
|
56.50
|
56.50
|
52.10
|
55.20
|
54.30
|
27.26
|
160,000
|
|
|
1/19/2021
|
-2.80 / -4.92%
|
57.00
|
57.70
|
53.00
|
54.10
|
55.72
|
26.72
|
346,500
|
|
|
1/18/2021
|
-0.60 / -1.04%
|
57.70
|
57.70
|
56.90
|
56.90
|
57.17
|
28.10
|
223,700
|
|
|
1/15/2021
|
-0.20 / -0.35%
|
57.90
|
58.00
|
57.20
|
57.50
|
57.59
|
28.40
|
134,500
|
|
|
1/14/2021
|
+0.50 / +0.87%
|
57.30
|
58.00
|
57.00
|
57.70
|
57.49
|
28.50
|
120,300
|
|
|
1/13/2021
|
-0.60 / -1.04%
|
58.00
|
59.50
|
57.20
|
57.20
|
58.67
|
28.25
|
251,400
|
|
|
1/12/2021
|
+0.30 / +0.52%
|
57.50
|
57.80
|
56.90
|
57.80
|
57.50
|
28.54
|
220,500
|
|
|
1/11/2021
|
+0.80 / +1.41%
|
56.90
|
57.80
|
56.50
|
57.50
|
57.17
|
28.40
|
354,900
|
|
|
1/8/2021
|
-0.10 / -0.18%
|
56.80
|
56.90
|
56.30
|
56.70
|
56.69
|
28.00
|
206,500
|
|
|
1/7/2021
|
+0.10 / +0.18%
|
56.70
|
57.10
|
56.20
|
56.80
|
56.67
|
28.05
|
251,800
|
|
|
1/6/2021
|
+3.30 / +6.18%
|
53.40
|
57.00
|
53.40
|
56.70
|
55.23
|
28.00
|
668,900
|
|
|
1/5/2021
|
-0.20 / -0.37%
|
53.60
|
53.90
|
53.00
|
53.40
|
53.55
|
26.37
|
144,300
|
|
|
1/4/2021
|
+0.60 / +1.13%
|
53.10
|
54.20
|
53.10
|
53.60
|
53.69
|
26.47
|
255,600
|
|
|
12/31/2020
|
0.00 / 0.00%
|
53.00
|
53.80
|
52.60
|
53.00
|
53.34
|
26.17
|
114,230
|
|
|
12/30/2020
|
-0.90 / -1.67%
|
54.00
|
54.10
|
53.00
|
53.00
|
53.46
|
26.17
|
192,560
|
|
|
12/29/2020
|
-0.10 / -0.19%
|
54.00
|
54.10
|
53.50
|
53.90
|
53.87
|
26.62
|
129,560
|
|
|