|
Closing price on 3/9/2022
|
|
| Open |
64.20 |
| High |
65.00 |
| Low |
62.50 |
| Volume |
297,400 |
| Split-adjusted Price |
40.69 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2022
|
+1.20 / +1.89%
|
64.20
|
65.00
|
62.50
|
64.70
|
63.81
|
40.69
|
297,400
|
|
|
3/8/2022
|
+2.50 / +4.10%
|
60.60
|
64.60
|
60.60
|
63.50
|
63.36
|
39.93
|
909,800
|
|
|
3/7/2022
|
+0.10 / +0.16%
|
60.80
|
61.20
|
60.00
|
61.00
|
60.63
|
38.36
|
218,700
|
|
|
3/4/2022
|
+1.50 / +2.53%
|
59.00
|
61.00
|
58.80
|
60.90
|
60.70
|
38.30
|
196,000
|
|
|
3/3/2022
|
-0.50 / -0.83%
|
59.90
|
60.00
|
58.40
|
59.40
|
58.97
|
37.35
|
290,100
|
|
|
3/2/2022
|
+0.80 / +1.35%
|
59.10
|
60.20
|
58.90
|
59.90
|
59.54
|
37.67
|
175,000
|
|
|
3/1/2022
|
+0.60 / +1.03%
|
59.30
|
59.30
|
58.40
|
59.10
|
58.71
|
37.16
|
103,800
|
|
|
2/28/2022
|
-0.70 / -1.18%
|
59.80
|
59.80
|
58.00
|
58.50
|
58.67
|
36.79
|
159,700
|
|
|
2/25/2022
|
+0.40 / +0.68%
|
59.80
|
60.00
|
59.20
|
59.20
|
59.51
|
37.23
|
124,000
|
|
|
2/24/2022
|
-2.00 / -3.29%
|
60.30
|
60.80
|
58.00
|
58.80
|
59.28
|
36.98
|
287,000
|
|
|
2/23/2022
|
0.00 / 0.00%
|
61.00
|
61.90
|
60.50
|
60.80
|
61.00
|
38.23
|
98,300
|
|
|
2/22/2022
|
-1.70 / -2.72%
|
62.30
|
62.30
|
59.50
|
60.80
|
60.99
|
38.23
|
207,000
|
|
|
2/21/2022
|
+0.40 / +0.64%
|
62.10
|
62.70
|
62.00
|
62.50
|
62.31
|
39.30
|
97,500
|
|
|
2/18/2022
|
+0.50 / +0.81%
|
61.30
|
63.90
|
59.80
|
62.10
|
61.80
|
39.05
|
297,500
|
|
|
2/17/2022
|
-0.20 / -0.32%
|
61.90
|
61.90
|
61.00
|
61.60
|
61.49
|
38.74
|
96,300
|
|
|
2/16/2022
|
+1.60 / +2.66%
|
60.20
|
61.90
|
60.00
|
61.80
|
61.10
|
38.86
|
148,700
|
|
|
2/15/2022
|
0.00 / 0.00%
|
60.50
|
60.50
|
59.30
|
60.20
|
59.76
|
37.86
|
69,800
|
|
|
2/14/2022
|
-1.20 / -1.95%
|
61.00
|
61.30
|
59.00
|
60.20
|
60.34
|
37.86
|
133,600
|
|
|
2/11/2022
|
-0.10 / -0.16%
|
61.50
|
62.00
|
61.00
|
61.40
|
61.31
|
38.61
|
72,500
|
|
|
2/10/2022
|
+0.60 / +0.99%
|
61.00
|
62.60
|
59.10
|
61.50
|
61.06
|
38.67
|
292,700
|
|
|
2/9/2022
|
+0.70 / +1.16%
|
60.20
|
61.60
|
59.50
|
60.90
|
60.44
|
38.30
|
90,000
|
|
|
2/8/2022
|
+0.40 / +0.67%
|
59.80
|
60.50
|
59.50
|
60.20
|
59.96
|
37.86
|
52,100
|
|
|
2/7/2022
|
-1.10 / -1.81%
|
60.90
|
61.00
|
58.80
|
59.80
|
60.03
|
37.61
|
214,100
|
|
|
1/28/2022
|
-0.30 / -0.49%
|
61.20
|
62.00
|
57.50
|
60.90
|
59.48
|
38.30
|
350,600
|
|
|
1/27/2022
|
-1.30 / -2.08%
|
62.10
|
63.30
|
61.20
|
61.20
|
62.08
|
38.49
|
70,200
|
|
|
1/26/2022
|
-1.00 / -1.57%
|
64.00
|
64.90
|
62.40
|
62.50
|
63.08
|
39.30
|
106,400
|
|
|
1/25/2022
|
-0.50 / -0.78%
|
64.00
|
64.00
|
62.80
|
63.50
|
63.29
|
39.93
|
59,900
|
|
|
1/24/2022
|
-1.00 / -1.54%
|
65.90
|
65.90
|
63.10
|
64.00
|
64.10
|
40.25
|
100,600
|
|
|
1/21/2022
|
-0.90 / -1.37%
|
65.00
|
67.40
|
64.60
|
65.00
|
65.02
|
40.88
|
63,900
|
|
|
1/20/2022
|
+2.20 / +3.45%
|
64.90
|
66.20
|
63.00
|
65.90
|
64.89
|
41.44
|
91,400
|
|
|