|
Closing price on 5/14/2020
|
|
| Open |
69.00 |
| High |
70.40 |
| Low |
68.90 |
| Volume |
65,440 |
| Split-adjusted Price |
23.18 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2020
|
+1.10 / +1.59%
|
69.00
|
70.40
|
68.90
|
70.40
|
69.54
|
23.18
|
65,440
|
|
|
5/13/2020
|
+0.40 / +0.58%
|
68.90
|
70.00
|
68.20
|
69.30
|
69.05
|
22.82
|
64,130
|
|
|
5/12/2020
|
+3.90 / +6.00%
|
66.00
|
68.90
|
64.00
|
68.90
|
67.16
|
22.68
|
72,260
|
|
|
5/11/2020
|
+1.80 / +2.85%
|
63.70
|
65.00
|
63.30
|
65.00
|
64.48
|
21.40
|
90,850
|
|
|
5/8/2020
|
+0.20 / +0.32%
|
64.00
|
64.20
|
63.00
|
63.20
|
63.69
|
20.81
|
86,750
|
|
|
5/7/2020
|
-0.70 / -1.10%
|
63.10
|
64.20
|
63.00
|
63.00
|
63.51
|
20.74
|
60,450
|
|
|
5/6/2020
|
+1.50 / +2.41%
|
63.00
|
63.80
|
62.90
|
63.70
|
63.26
|
20.97
|
37,700
|
|
|
5/5/2020
|
+1.20 / +1.97%
|
62.80
|
63.00
|
61.70
|
62.20
|
62.29
|
20.48
|
44,020
|
|
|
5/4/2020
|
+2.50 / +4.27%
|
58.50
|
61.80
|
58.50
|
61.00
|
60.31
|
20.08
|
101,350
|
|
|
4/29/2020
|
+1.90 / +3.36%
|
56.60
|
58.90
|
56.30
|
58.50
|
57.73
|
19.26
|
38,730
|
|
|
4/28/2020
|
+0.10 / +0.18%
|
56.50
|
56.90
|
56.00
|
56.60
|
56.28
|
18.63
|
14,640
|
|
|
4/27/2020
|
-0.50 / -0.88%
|
57.00
|
58.50
|
56.20
|
56.50
|
56.81
|
18.60
|
31,490
|
|
|
4/24/2020
|
-0.20 / -0.35%
|
57.20
|
57.20
|
56.20
|
57.00
|
56.88
|
18.77
|
13,890
|
|
|
4/23/2020
|
0.00 / 0.00%
|
58.90
|
58.90
|
57.20
|
57.20
|
57.82
|
18.83
|
29,940
|
|
|
4/22/2020
|
+0.60 / +1.06%
|
55.10
|
57.70
|
55.00
|
57.20
|
56.07
|
18.83
|
53,490
|
|
|
4/21/2020
|
-3.40 / -5.67%
|
60.00
|
60.00
|
56.50
|
56.60
|
57.56
|
18.63
|
106,210
|
|
|
4/20/2020
|
+2.00 / +3.45%
|
58.00
|
61.30
|
58.00
|
60.00
|
59.49
|
19.75
|
82,730
|
|
|
4/17/2020
|
+3.00 / +5.45%
|
56.00
|
58.50
|
55.50
|
58.00
|
57.26
|
19.10
|
80,260
|
|
|
4/16/2020
|
+1.00 / +1.85%
|
54.00
|
55.00
|
53.50
|
55.00
|
54.07
|
18.11
|
25,690
|
|
|
4/15/2020
|
+0.50 / +0.93%
|
53.50
|
54.50
|
53.50
|
54.00
|
54.09
|
17.78
|
39,470
|
|
|
4/14/2020
|
-1.30 / -2.37%
|
54.80
|
55.00
|
53.40
|
53.50
|
53.86
|
17.61
|
70,870
|
|
|
4/13/2020
|
+1.10 / +2.05%
|
54.20
|
55.70
|
54.20
|
54.80
|
54.99
|
18.04
|
51,900
|
|
|
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
|
|
|