Closing price on 5/28/2024
|
|
Open |
44.85 |
High |
47.95 |
Low |
44.65 |
Volume |
1,986,900 |
Split-adjusted Price |
47.90 |
|
|
TV2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2024
|
+3.05 / +6.80%
|
44.85
|
47.95
|
44.65
|
47.90
|
46.74
|
47.90
|
1,986,900
|
|
5/27/2024
|
+2.35 / +5.53%
|
43.00
|
44.95
|
43.00
|
44.85
|
44.44
|
44.85
|
1,584,100
|
|
5/24/2024
|
-1.25 / -2.86%
|
43.50
|
43.65
|
41.50
|
42.50
|
42.60
|
42.50
|
1,579,800
|
|
5/23/2024
|
+1.15 / +2.70%
|
42.80
|
43.80
|
42.30
|
43.75
|
43.09
|
43.75
|
988,900
|
|
5/22/2024
|
+2.05 / +5.06%
|
40.90
|
43.30
|
40.90
|
42.60
|
42.09
|
42.60
|
1,171,300
|
|
5/21/2024
|
-0.15 / -0.37%
|
40.80
|
40.95
|
40.15
|
40.55
|
40.52
|
40.55
|
886,100
|
|
5/20/2024
|
+1.35 / +3.43%
|
40.00
|
41.45
|
39.50
|
40.70
|
40.75
|
40.70
|
1,428,000
|
|
5/17/2024
|
+0.10 / +0.25%
|
40.30
|
40.30
|
39.30
|
39.35
|
39.69
|
39.35
|
652,100
|
|
5/16/2024
|
+2.55 / +6.95%
|
39.10
|
39.25
|
38.05
|
39.25
|
38.72
|
39.25
|
1,641,100
|
|
5/15/2024
|
+0.40 / +1.10%
|
36.80
|
36.80
|
36.40
|
36.70
|
36.58
|
36.70
|
333,300
|
|
5/14/2024
|
-0.35 / -0.95%
|
36.65
|
37.00
|
36.10
|
36.30
|
36.46
|
36.30
|
384,400
|
|
5/13/2024
|
-0.15 / -0.41%
|
36.80
|
37.30
|
36.55
|
36.65
|
36.90
|
36.65
|
416,000
|
|
5/10/2024
|
-0.40 / -1.08%
|
37.10
|
37.25
|
36.65
|
36.80
|
36.94
|
36.80
|
371,600
|
|
5/9/2024
|
+1.05 / +2.90%
|
36.05
|
37.40
|
36.00
|
37.20
|
36.92
|
37.20
|
727,600
|
|
5/8/2024
|
-0.05 / -0.14%
|
36.40
|
36.40
|
35.60
|
36.15
|
35.85
|
36.15
|
294,300
|
|
5/7/2024
|
-0.20 / -0.55%
|
36.55
|
36.55
|
35.85
|
36.20
|
36.06
|
36.20
|
266,800
|
|
5/6/2024
|
+0.65 / +1.82%
|
36.35
|
36.40
|
35.00
|
36.40
|
35.88
|
36.40
|
381,200
|
|
5/3/2024
|
-0.15 / -0.42%
|
36.00
|
36.45
|
35.60
|
35.75
|
35.93
|
35.75
|
251,000
|
|
5/2/2024
|
+0.65 / +1.84%
|
34.65
|
35.90
|
34.65
|
35.90
|
35.22
|
35.90
|
236,800
|
|
4/26/2024
|
+0.20 / +0.57%
|
35.15
|
35.90
|
34.70
|
35.25
|
35.16
|
35.25
|
444,300
|
|
4/25/2024
|
-1.10 / -3.04%
|
35.90
|
36.15
|
35.00
|
35.05
|
35.37
|
35.05
|
474,500
|
|
4/24/2024
|
+0.40 / +1.12%
|
36.00
|
36.20
|
35.50
|
36.15
|
35.87
|
36.15
|
431,900
|
|
4/23/2024
|
-0.50 / -1.38%
|
36.60
|
36.60
|
35.25
|
35.75
|
35.78
|
35.75
|
411,000
|
|
4/22/2024
|
0.00 / 0.00%
|
36.85
|
37.00
|
35.95
|
36.25
|
36.36
|
36.25
|
253,000
|
|
4/19/2024
|
-1.25 / -3.33%
|
37.00
|
37.45
|
36.10
|
36.25
|
36.61
|
36.25
|
613,700
|
|
4/17/2024
|
+0.55 / +1.49%
|
37.20
|
37.70
|
36.95
|
37.50
|
37.38
|
37.50
|
746,100
|
|
4/16/2024
|
+0.95 / +2.64%
|
36.10
|
37.00
|
35.50
|
36.95
|
36.47
|
36.95
|
903,600
|
|
4/15/2024
|
-0.60 / -1.64%
|
36.60
|
38.05
|
36.00
|
36.00
|
37.07
|
36.00
|
1,041,000
|
|
4/12/2024
|
-0.30 / -0.81%
|
36.90
|
37.00
|
36.00
|
36.60
|
36.33
|
36.60
|
869,500
|
|
4/11/2024
|
-0.70 / -1.86%
|
36.50
|
37.50
|
36.50
|
36.90
|
36.99
|
36.90
|
465,500
|
|
|