|
Closing price on 3/5/2020
|
|
| Open |
69.20 |
| High |
70.00 |
| Low |
68.50 |
| Volume |
3,700 |
| Split-adjusted Price |
22.55 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
-0.90 / -1.30%
|
69.20
|
70.00
|
68.50
|
68.50
|
69.19
|
22.55
|
3,700
|
|
|
3/4/2020
|
+0.10 / +0.14%
|
68.00
|
69.40
|
68.00
|
69.40
|
68.20
|
22.85
|
8,710
|
|
|
3/3/2020
|
+2.30 / +3.43%
|
67.80
|
71.00
|
67.30
|
69.30
|
68.39
|
22.82
|
6,580
|
|
|
3/2/2020
|
-1.00 / -1.47%
|
68.00
|
68.00
|
65.50
|
67.00
|
66.68
|
22.06
|
19,180
|
|
|
2/28/2020
|
-2.00 / -2.86%
|
69.10
|
69.50
|
67.80
|
68.00
|
68.05
|
22.39
|
38,440
|
|
|
2/27/2020
|
-0.30 / -0.43%
|
69.10
|
70.50
|
66.00
|
70.00
|
68.29
|
23.05
|
11,290
|
|
|
2/26/2020
|
-0.50 / -0.71%
|
70.00
|
70.40
|
69.80
|
70.30
|
70.08
|
23.15
|
4,780
|
|
|
2/25/2020
|
+0.60 / +0.85%
|
67.90
|
70.80
|
67.90
|
70.80
|
69.81
|
23.31
|
7,750
|
|
|
2/24/2020
|
-2.30 / -3.17%
|
72.50
|
72.50
|
69.70
|
70.20
|
70.20
|
23.11
|
18,020
|
|
|
2/21/2020
|
0.00 / 0.00%
|
72.00
|
73.30
|
71.50
|
72.50
|
72.43
|
23.87
|
4,280
|
|
|
2/20/2020
|
+0.50 / +0.69%
|
72.00
|
72.80
|
71.50
|
72.50
|
72.13
|
23.87
|
4,700
|
|
|
2/19/2020
|
-0.80 / -1.10%
|
72.60
|
72.90
|
72.00
|
72.00
|
72.06
|
23.70
|
16,930
|
|
|
2/18/2020
|
-0.70 / -0.95%
|
72.60
|
73.40
|
72.50
|
72.80
|
72.66
|
23.97
|
14,960
|
|
|
2/17/2020
|
0.00 / 0.00%
|
74.30
|
74.30
|
73.00
|
73.50
|
73.02
|
24.20
|
630
|
|
|
2/14/2020
|
-1.00 / -1.34%
|
72.70
|
74.00
|
72.70
|
73.50
|
73.61
|
24.20
|
4,130
|
|
|
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
|
|
|