|
Closing price on 5/28/2020
|
|
| Open |
76.50 |
| High |
78.00 |
| Low |
76.50 |
| Volume |
122,530 |
| Split-adjusted Price |
25.19 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
0.00 / 0.00%
|
76.50
|
78.00
|
76.50
|
76.50
|
76.90
|
25.19
|
122,530
|
|
|
5/27/2020
|
-0.50 / -0.65%
|
78.30
|
78.50
|
75.50
|
76.50
|
76.59
|
25.19
|
96,920
|
|
|
5/26/2020
|
+5.00 / +6.94%
|
73.50
|
77.00
|
73.50
|
77.00
|
75.83
|
25.35
|
187,730
|
|
|
5/25/2020
|
+3.80 / +5.57%
|
68.30
|
72.90
|
68.30
|
72.00
|
70.99
|
23.70
|
109,460
|
|
|
5/22/2020
|
-0.40 / -0.58%
|
68.60
|
68.60
|
68.00
|
68.20
|
68.23
|
22.45
|
37,870
|
|
|
5/21/2020
|
0.00 / 0.00%
|
68.70
|
70.00
|
68.50
|
68.60
|
69.18
|
22.59
|
19,530
|
|
|
5/20/2020
|
-0.80 / -1.15%
|
68.50
|
69.00
|
68.00
|
68.60
|
68.45
|
22.59
|
18,670
|
|
|
5/19/2020
|
+1.80 / +2.66%
|
68.90
|
69.60
|
68.40
|
69.40
|
69.19
|
22.85
|
42,190
|
|
|
5/18/2020
|
-0.50 / -0.73%
|
68.90
|
68.90
|
66.00
|
67.60
|
67.00
|
22.26
|
50,790
|
|
|
5/15/2020
|
-2.30 / -3.27%
|
70.40
|
71.50
|
67.80
|
68.10
|
69.15
|
22.42
|
61,560
|
|
|
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
|
|
|