|
Closing price on 5/28/2021
|
|
| Open |
49.60 |
| High |
49.70 |
| Low |
48.90 |
| Volume |
81,000 |
| Split-adjusted Price |
24.49 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
0.00 / 0.00%
|
49.60
|
49.70
|
48.90
|
49.60
|
49.28
|
24.49
|
81,000
|
|
|
5/27/2021
|
-0.20 / -0.40%
|
49.70
|
50.00
|
49.40
|
49.60
|
49.70
|
24.49
|
76,000
|
|
|
5/26/2021
|
-0.40 / -0.80%
|
50.20
|
50.20
|
49.55
|
49.80
|
49.87
|
24.59
|
62,300
|
|
|
5/25/2021
|
+0.60 / +1.21%
|
49.60
|
50.60
|
49.60
|
50.20
|
50.17
|
24.79
|
159,900
|
|
|
5/24/2021
|
+0.10 / +0.20%
|
49.00
|
49.75
|
48.90
|
49.60
|
49.50
|
24.49
|
197,300
|
|
|
5/21/2021
|
+0.85 / +1.75%
|
48.50
|
49.70
|
48.05
|
49.50
|
48.92
|
24.45
|
139,400
|
|
|
5/20/2021
|
-0.35 / -0.71%
|
48.50
|
49.00
|
48.40
|
48.65
|
48.65
|
24.03
|
60,700
|
|
|
5/19/2021
|
-0.55 / -1.11%
|
49.60
|
49.60
|
48.70
|
49.00
|
49.08
|
24.20
|
133,000
|
|
|
5/18/2021
|
0.00 / 0.00%
|
49.40
|
49.85
|
49.30
|
49.55
|
49.30
|
24.47
|
68,900
|
|
|
5/17/2021
|
-1.05 / -2.08%
|
50.20
|
50.20
|
49.20
|
49.55
|
49.20
|
24.47
|
280,900
|
|
|
5/14/2021
|
-0.90 / -1.75%
|
51.00
|
51.50
|
50.60
|
50.60
|
51.11
|
24.99
|
135,200
|
|
|
5/13/2021
|
+0.20 / +0.39%
|
51.40
|
51.80
|
51.30
|
51.50
|
51.47
|
25.43
|
85,600
|
|
|
5/12/2021
|
-0.70 / -1.35%
|
51.60
|
52.10
|
51.10
|
51.30
|
51.65
|
25.33
|
80,900
|
|
|
5/11/2021
|
+2.60 / +5.26%
|
49.60
|
52.50
|
49.60
|
52.00
|
50.98
|
25.68
|
329,900
|
|
|
5/10/2021
|
-0.20 / -0.40%
|
49.10
|
49.60
|
48.20
|
49.40
|
48.84
|
24.40
|
257,200
|
|
|
5/7/2021
|
-1.60 / -3.13%
|
51.20
|
51.20
|
49.50
|
49.60
|
49.93
|
24.49
|
293,500
|
|
|
5/6/2021
|
-0.80 / -1.54%
|
52.10
|
52.10
|
51.20
|
51.20
|
51.67
|
25.29
|
189,400
|
|
|
5/5/2021
|
-0.40 / -0.76%
|
52.80
|
52.90
|
52.00
|
52.00
|
52.50
|
25.68
|
153,700
|
|
|
5/4/2021
|
-1.10 / -2.06%
|
51.10
|
52.90
|
51.00
|
52.40
|
52.15
|
25.88
|
168,300
|
|
|
4/29/2021
|
-0.40 / -0.74%
|
53.90
|
54.00
|
53.50
|
53.50
|
53.68
|
26.42
|
86,400
|
|
|
4/28/2021
|
+0.30 / +0.56%
|
53.60
|
54.30
|
53.10
|
53.90
|
53.76
|
26.62
|
120,400
|
|
|
4/27/2021
|
+0.20 / +0.37%
|
53.10
|
53.60
|
52.80
|
53.60
|
53.15
|
26.47
|
84,100
|
|
|
4/26/2021
|
-1.30 / -2.38%
|
54.80
|
54.80
|
53.40
|
53.40
|
53.67
|
26.37
|
184,500
|
|
|
4/23/2021
|
+0.10 / +0.18%
|
54.60
|
54.80
|
53.90
|
54.70
|
54.24
|
27.01
|
169,300
|
|
|
4/22/2021
|
-0.90 / -1.62%
|
55.80
|
55.80
|
54.50
|
54.60
|
55.17
|
26.96
|
67,300
|
|
|
4/20/2021
|
-0.80 / -1.42%
|
56.30
|
56.60
|
55.00
|
55.50
|
55.87
|
27.41
|
176,300
|
|
|
4/19/2021
|
+1.30 / +2.36%
|
55.00
|
56.30
|
54.60
|
56.30
|
55.42
|
27.80
|
246,500
|
|
|
4/16/2021
|
-1.30 / -2.31%
|
56.20
|
56.30
|
54.50
|
55.00
|
55.45
|
27.16
|
258,900
|
|
|
4/15/2021
|
-0.70 / -1.23%
|
56.70
|
57.00
|
56.30
|
56.30
|
56.74
|
27.80
|
194,100
|
|
|
4/14/2021
|
-0.30 / -0.52%
|
57.00
|
57.10
|
56.50
|
57.00
|
56.83
|
28.15
|
97,500
|
|
|