|
Closing price on 5/18/2022
|
|
| Open |
47.25 |
| High |
47.25 |
| Low |
44.55 |
| Volume |
136,400 |
| Split-adjusted Price |
28.96 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
-0.45 / -0.97%
|
47.25
|
47.25
|
44.55
|
46.05
|
45.57
|
28.96
|
136,400
|
|
|
5/17/2022
|
+3.00 / +6.90%
|
43.45
|
46.50
|
43.20
|
46.50
|
44.63
|
29.24
|
74,800
|
|
|
5/16/2022
|
+0.70 / +1.64%
|
43.50
|
45.00
|
42.80
|
43.50
|
43.75
|
27.35
|
70,900
|
|
|
5/13/2022
|
-3.15 / -6.86%
|
46.00
|
46.40
|
42.80
|
42.80
|
44.08
|
26.91
|
192,200
|
|
|
5/12/2022
|
-3.45 / -6.98%
|
49.00
|
49.35
|
45.95
|
45.95
|
46.82
|
28.90
|
109,500
|
|
|
5/11/2022
|
+0.40 / +0.82%
|
49.05
|
50.00
|
47.90
|
49.40
|
48.92
|
31.07
|
28,600
|
|
|
5/10/2022
|
+0.80 / +1.66%
|
46.70
|
49.00
|
46.00
|
49.00
|
47.22
|
30.81
|
88,800
|
|
|
5/9/2022
|
-3.60 / -6.95%
|
51.40
|
51.40
|
48.20
|
48.20
|
48.88
|
30.31
|
219,400
|
|
|
5/6/2022
|
-1.20 / -2.26%
|
50.90
|
52.90
|
50.90
|
51.80
|
51.79
|
32.57
|
33,100
|
|
|
5/5/2022
|
+1.20 / +2.32%
|
52.20
|
53.50
|
50.30
|
53.00
|
52.00
|
33.33
|
276,200
|
|
|
5/4/2022
|
-1.60 / -3.00%
|
52.40
|
52.60
|
51.70
|
51.80
|
52.08
|
32.57
|
142,300
|
|
|
4/29/2022
|
+0.40 / +0.75%
|
52.50
|
53.60
|
52.50
|
53.40
|
53.28
|
33.58
|
113,600
|
|
|
4/28/2022
|
-0.50 / -0.93%
|
54.00
|
54.00
|
52.00
|
53.00
|
53.15
|
33.33
|
74,800
|
|
|
4/27/2022
|
+1.00 / +1.90%
|
53.00
|
53.50
|
51.50
|
53.50
|
52.53
|
33.64
|
51,300
|
|
|
4/26/2022
|
+1.00 / +1.94%
|
50.00
|
52.50
|
49.85
|
52.50
|
50.78
|
33.01
|
114,200
|
|
|
4/25/2022
|
-3.10 / -5.68%
|
54.70
|
55.50
|
50.80
|
51.50
|
52.48
|
32.39
|
195,000
|
|
|
4/22/2022
|
-1.20 / -2.15%
|
55.60
|
57.00
|
53.60
|
54.60
|
55.19
|
34.34
|
165,100
|
|
|
4/21/2022
|
-1.50 / -2.62%
|
57.00
|
57.40
|
55.00
|
55.80
|
56.08
|
35.09
|
259,800
|
|
|
4/20/2022
|
-1.20 / -2.05%
|
58.40
|
58.80
|
57.30
|
57.30
|
58.04
|
36.03
|
115,100
|
|
|
4/19/2022
|
-0.40 / -0.68%
|
59.10
|
60.40
|
58.50
|
58.50
|
59.61
|
36.79
|
155,100
|
|
|
4/18/2022
|
-1.80 / -2.97%
|
60.00
|
60.60
|
58.20
|
58.90
|
58.78
|
37.04
|
269,400
|
|
|
4/15/2022
|
+1.20 / +2.02%
|
59.90
|
61.30
|
59.00
|
60.70
|
60.29
|
38.17
|
151,300
|
|
|
4/14/2022
|
+0.10 / +0.17%
|
60.70
|
60.70
|
59.00
|
59.50
|
59.52
|
37.42
|
97,500
|
|
|
4/13/2022
|
+0.60 / +1.02%
|
58.80
|
59.50
|
56.80
|
59.40
|
57.92
|
37.35
|
392,500
|
|
|
4/12/2022
|
-3.30 / -5.31%
|
61.80
|
62.10
|
58.80
|
58.80
|
60.18
|
36.98
|
420,600
|
|
|
4/8/2022
|
-0.90 / -1.43%
|
64.00
|
64.00
|
62.00
|
62.10
|
62.48
|
39.05
|
195,300
|
|
|
4/7/2022
|
-1.10 / -1.72%
|
63.90
|
64.30
|
63.00
|
63.00
|
63.46
|
39.62
|
271,100
|
|
|
4/6/2022
|
-0.80 / -1.23%
|
64.00
|
64.90
|
63.50
|
64.10
|
64.11
|
40.31
|
230,800
|
|
|
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
|
|
|