|
Closing price on 4/5/2022
|
|
| Open |
65.30 |
| High |
66.50 |
| Low |
64.10 |
| Volume |
268,500 |
| Split-adjusted Price |
40.81 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2022
|
-0.10 / -0.15%
|
65.30
|
66.50
|
64.10
|
64.90
|
65.09
|
40.81
|
268,500
|
|
|
4/4/2022
|
-1.20 / -1.81%
|
66.40
|
66.50
|
64.70
|
65.00
|
65.55
|
40.88
|
309,700
|
|
|
4/1/2022
|
+0.40 / +0.61%
|
65.50
|
66.60
|
64.50
|
66.20
|
65.61
|
41.63
|
219,000
|
|
|
3/31/2022
|
0.00 / 0.00%
|
66.10
|
67.00
|
65.20
|
65.80
|
66.05
|
41.38
|
249,400
|
|
|
3/30/2022
|
+2.00 / +3.13%
|
63.60
|
66.20
|
62.50
|
65.80
|
65.15
|
41.38
|
630,800
|
|
|
3/29/2022
|
+1.00 / +1.59%
|
63.50
|
63.90
|
63.00
|
63.80
|
63.58
|
40.12
|
218,600
|
|
|
3/28/2022
|
-0.70 / -1.10%
|
62.80
|
63.40
|
62.00
|
62.80
|
62.55
|
39.49
|
185,400
|
|
|
3/25/2022
|
+1.60 / +2.58%
|
61.90
|
64.60
|
61.90
|
63.50
|
63.13
|
39.93
|
421,100
|
|
|
3/24/2022
|
0.00 / 0.00%
|
62.20
|
62.20
|
61.10
|
61.90
|
61.70
|
38.93
|
211,900
|
|
|
3/23/2022
|
0.00 / 0.00%
|
61.90
|
62.80
|
61.70
|
61.90
|
62.09
|
38.93
|
155,500
|
|
|
3/22/2022
|
-0.30 / -0.48%
|
62.20
|
62.20
|
61.50
|
61.90
|
61.74
|
38.93
|
201,900
|
|
|
3/21/2022
|
+0.80 / +1.30%
|
61.40
|
63.00
|
61.40
|
62.20
|
62.05
|
39.11
|
208,300
|
|
|
3/18/2022
|
-0.10 / -0.16%
|
61.50
|
62.10
|
61.40
|
61.40
|
61.67
|
38.61
|
84,600
|
|
|
3/17/2022
|
-1.30 / -2.07%
|
63.00
|
63.00
|
60.90
|
61.50
|
61.37
|
38.67
|
269,500
|
|
|
3/16/2022
|
+0.60 / +0.96%
|
62.30
|
62.90
|
62.00
|
62.80
|
62.33
|
39.49
|
98,700
|
|
|
3/15/2022
|
+0.80 / +1.30%
|
62.20
|
63.00
|
61.10
|
62.20
|
62.06
|
39.11
|
208,500
|
|
|
3/14/2022
|
-2.50 / -3.91%
|
63.70
|
63.70
|
61.00
|
61.40
|
61.95
|
38.61
|
286,300
|
|
|
3/11/2022
|
-0.30 / -0.47%
|
63.50
|
64.50
|
62.10
|
63.90
|
63.41
|
40.18
|
476,200
|
|
|
3/10/2022
|
-0.50 / -0.77%
|
64.80
|
65.00
|
62.70
|
64.20
|
63.69
|
40.37
|
372,800
|
|
|
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
|
|
|