|
Closing price on 4/10/2020
|
|
| Open |
55.50 |
| High |
55.50 |
| Low |
53.20 |
| Volume |
21,440 |
| Split-adjusted Price |
17.68 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2020
|
-1.10 / -2.01%
|
55.50
|
55.50
|
53.20
|
53.70
|
54.10
|
17.68
|
21,440
|
|
|
4/9/2020
|
+1.30 / +2.43%
|
54.00
|
55.50
|
53.60
|
54.80
|
54.51
|
18.04
|
50,320
|
|
|
4/8/2020
|
+0.80 / +1.52%
|
51.50
|
53.60
|
51.50
|
53.50
|
52.60
|
17.61
|
35,150
|
|
|
4/7/2020
|
-2.10 / -3.83%
|
55.00
|
55.40
|
52.20
|
52.70
|
52.94
|
17.35
|
70,480
|
|
|
4/6/2020
|
+2.80 / +5.38%
|
53.50
|
54.80
|
52.00
|
54.80
|
53.93
|
18.04
|
53,880
|
|
|
4/3/2020
|
+1.80 / +3.59%
|
50.20
|
52.60
|
50.20
|
52.00
|
52.22
|
17.12
|
34,760
|
|
|
4/1/2020
|
+3.20 / +6.81%
|
47.00
|
50.20
|
47.00
|
50.20
|
49.96
|
16.53
|
42,790
|
|
|
3/31/2020
|
-1.20 / -2.49%
|
49.00
|
51.00
|
45.00
|
47.00
|
47.67
|
15.47
|
47,090
|
|
|
3/30/2020
|
-2.80 / -5.49%
|
49.40
|
49.80
|
47.45
|
48.20
|
48.22
|
15.87
|
75,660
|
|
|
3/27/2020
|
0.00 / 0.00%
|
52.80
|
52.80
|
49.90
|
51.00
|
50.57
|
16.79
|
80,890
|
|
|
3/26/2020
|
-1.90 / -3.59%
|
52.90
|
52.90
|
50.80
|
51.00
|
51.26
|
16.79
|
84,320
|
|
|
3/25/2020
|
-2.40 / -4.34%
|
55.30
|
56.90
|
52.90
|
52.90
|
53.96
|
17.42
|
121,770
|
|
|
3/24/2020
|
-4.10 / -6.90%
|
55.50
|
56.90
|
55.30
|
55.30
|
55.40
|
18.21
|
108,690
|
|
|
3/23/2020
|
-4.40 / -6.90%
|
60.10
|
60.10
|
59.40
|
59.40
|
59.46
|
19.56
|
84,790
|
|
|
3/20/2020
|
-0.20 / -0.31%
|
62.40
|
63.90
|
60.00
|
63.80
|
62.35
|
21.00
|
58,410
|
|
|
3/19/2020
|
+1.10 / +1.75%
|
65.00
|
66.90
|
60.50
|
64.00
|
63.58
|
21.07
|
54,400
|
|
|
3/18/2020
|
+4.10 / +6.97%
|
62.10
|
62.90
|
62.00
|
62.90
|
62.40
|
20.71
|
19,360
|
|
|
3/17/2020
|
+3.80 / +6.91%
|
55.30
|
58.80
|
55.00
|
58.80
|
57.83
|
19.36
|
53,850
|
|
|
3/16/2020
|
+2.50 / +4.76%
|
52.50
|
56.10
|
52.50
|
55.00
|
54.86
|
18.11
|
38,480
|
|
|
3/13/2020
|
-1.20 / -2.23%
|
49.95
|
52.50
|
49.95
|
52.50
|
50.16
|
17.28
|
125,570
|
|
|
3/12/2020
|
-4.00 / -6.93%
|
53.90
|
56.00
|
53.70
|
53.70
|
53.71
|
17.68
|
54,780
|
|
|
3/11/2020
|
-4.30 / -6.94%
|
62.00
|
62.50
|
57.70
|
57.70
|
58.27
|
19.00
|
221,460
|
|
|
3/10/2020
|
-2.20 / -3.43%
|
60.10
|
62.20
|
60.10
|
62.00
|
61.41
|
20.41
|
55,950
|
|
|
3/9/2020
|
-4.80 / -6.96%
|
65.80
|
65.80
|
64.20
|
64.20
|
64.36
|
21.14
|
123,980
|
|
|
3/6/2020
|
+0.50 / +0.73%
|
69.30
|
69.30
|
68.10
|
69.00
|
68.56
|
22.72
|
2,640
|
|
|
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
|
|
|