|
Closing price on 4/8/2024
|
|
Open |
37.20 |
High |
38.00 |
Low |
37.20 |
Volume |
1,516,200 |
Split-adjusted Price |
37.20 |
|
|
TV2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/8/2024
|
-2.80 / -7.00%
|
37.20
|
38.00
|
37.20
|
37.20
|
37.22
|
37.20
|
1,516,200
|
|
4/5/2024
|
-3.00 / -6.98%
|
40.05
|
41.40
|
40.00
|
40.00
|
40.07
|
40.00
|
1,940,400
|
|
4/4/2024
|
-0.70 / -1.60%
|
43.60
|
43.70
|
42.60
|
43.00
|
43.13
|
43.00
|
759,700
|
|
4/3/2024
|
-0.90 / -2.02%
|
44.60
|
44.80
|
43.70
|
43.70
|
44.07
|
43.70
|
540,700
|
|
4/2/2024
|
+1.20 / +2.76%
|
44.00
|
45.80
|
43.80
|
44.60
|
44.84
|
44.60
|
1,294,000
|
|
4/1/2024
|
-0.25 / -0.57%
|
43.65
|
43.95
|
43.00
|
43.40
|
43.35
|
43.40
|
511,800
|
|
3/29/2024
|
-0.20 / -0.46%
|
43.85
|
44.25
|
43.50
|
43.65
|
43.79
|
43.65
|
413,900
|
|
3/28/2024
|
+0.25 / +0.57%
|
43.40
|
44.85
|
43.40
|
43.85
|
44.05
|
43.85
|
763,700
|
|
3/27/2024
|
-0.40 / -0.91%
|
44.40
|
44.40
|
43.35
|
43.60
|
43.70
|
43.60
|
513,000
|
|
3/26/2024
|
+1.10 / +2.56%
|
42.90
|
44.00
|
42.90
|
44.00
|
43.36
|
44.00
|
565,800
|
|
3/25/2024
|
-1.10 / -2.50%
|
43.50
|
44.45
|
42.60
|
42.90
|
43.49
|
42.90
|
1,023,700
|
|
3/22/2024
|
-0.50 / -1.12%
|
44.95
|
44.95
|
43.75
|
44.00
|
44.13
|
44.00
|
905,300
|
|
3/21/2024
|
-0.80 / -1.77%
|
45.30
|
46.70
|
43.80
|
44.50
|
45.17
|
44.50
|
1,417,300
|
|
3/20/2024
|
-0.70 / -1.52%
|
45.40
|
46.00
|
45.05
|
45.30
|
45.33
|
45.30
|
687,800
|
|
3/19/2024
|
+2.10 / +4.78%
|
43.80
|
46.40
|
43.20
|
46.00
|
45.52
|
46.00
|
1,322,300
|
|
3/18/2024
|
-1.15 / -2.55%
|
45.05
|
45.50
|
42.20
|
43.90
|
43.24
|
43.90
|
1,429,100
|
|
3/15/2024
|
+1.55 / +3.56%
|
43.10
|
45.50
|
43.10
|
45.05
|
44.23
|
45.05
|
1,378,700
|
|
3/14/2024
|
+1.25 / +2.96%
|
43.50
|
44.40
|
43.30
|
43.50
|
43.89
|
43.50
|
1,839,900
|
|
3/13/2024
|
+2.75 / +6.96%
|
40.15
|
42.25
|
39.55
|
42.25
|
41.63
|
42.25
|
2,150,100
|
|
3/12/2024
|
0.00 / 0.00%
|
39.25
|
40.00
|
39.05
|
39.50
|
39.48
|
39.50
|
562,650
|
|
3/11/2024
|
-0.40 / -1.00%
|
40.40
|
40.40
|
39.05
|
39.50
|
39.71
|
39.50
|
400,900
|
|
3/8/2024
|
+0.10 / +0.25%
|
39.70
|
41.30
|
39.50
|
39.90
|
40.10
|
39.90
|
778,900
|
|
3/7/2024
|
-0.50 / -1.24%
|
40.30
|
40.30
|
39.70
|
39.80
|
39.92
|
39.80
|
529,300
|
|
3/6/2024
|
-0.50 / -1.23%
|
40.75
|
40.75
|
39.50
|
40.30
|
40.08
|
40.30
|
738,900
|
|
3/5/2024
|
-0.25 / -0.61%
|
41.10
|
41.75
|
40.80
|
40.80
|
41.21
|
40.80
|
571,200
|
|
3/4/2024
|
+0.15 / +0.37%
|
41.40
|
41.80
|
40.80
|
41.05
|
41.25
|
41.05
|
782,200
|
|
3/1/2024
|
+1.30 / +3.28%
|
39.95
|
41.20
|
39.30
|
40.90
|
40.53
|
40.90
|
792,400
|
|
2/29/2024
|
0.00 / 0.00%
|
40.00
|
40.00
|
38.20
|
39.60
|
39.33
|
39.60
|
364,900
|
|
2/28/2024
|
-0.35 / -0.88%
|
40.60
|
40.60
|
39.50
|
39.60
|
39.79
|
39.60
|
334,000
|
|
2/27/2024
|
+0.50 / +1.27%
|
39.45
|
40.30
|
39.40
|
39.95
|
39.74
|
39.95
|
338,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|