|
Closing price on 6/17/2020
|
|
| Open |
79.70 |
| High |
79.70 |
| Low |
78.30 |
| Volume |
13,700 |
| Split-adjusted Price |
25.94 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2020
|
-0.90 / -1.13%
|
79.70
|
79.70
|
78.30
|
78.80
|
78.98
|
25.94
|
13,700
|
|
|
6/16/2020
|
+2.70 / +3.51%
|
77.00
|
80.50
|
77.00
|
79.70
|
79.51
|
26.24
|
66,430
|
|
|
6/15/2020
|
0.00 / 0.00%
|
76.90
|
80.60
|
76.90
|
77.00
|
78.70
|
25.35
|
70,710
|
|
|
6/12/2020
|
-0.70 / -0.90%
|
77.70
|
77.70
|
74.50
|
77.00
|
76.07
|
25.35
|
89,860
|
|
|
6/11/2020
|
-0.50 / -0.64%
|
78.10
|
79.00
|
77.70
|
77.70
|
78.17
|
25.58
|
48,090
|
|
|
6/10/2020
|
-1.00 / -1.26%
|
79.10
|
79.50
|
77.10
|
78.20
|
78.22
|
25.75
|
72,760
|
|
|
6/9/2020
|
-1.00 / -1.25%
|
80.20
|
80.80
|
79.00
|
79.20
|
80.09
|
26.08
|
70,510
|
|
|
6/8/2020
|
0.00 / 0.00%
|
80.10
|
80.30
|
79.60
|
80.20
|
80.08
|
26.40
|
33,790
|
|
|
6/5/2020
|
+1.50 / +1.91%
|
79.00
|
80.70
|
79.00
|
80.20
|
80.07
|
26.40
|
64,420
|
|
|
6/4/2020
|
+0.70 / +0.90%
|
78.00
|
79.50
|
78.00
|
78.70
|
78.72
|
25.91
|
22,230
|
|
|
6/3/2020
|
+1.90 / +2.50%
|
76.80
|
78.20
|
76.50
|
78.00
|
76.96
|
25.68
|
20,490
|
|
|
6/2/2020
|
-3.90 / -4.88%
|
80.00
|
80.10
|
75.00
|
76.10
|
78.78
|
25.05
|
148,150
|
|
|
6/1/2020
|
+1.00 / +1.27%
|
79.10
|
80.80
|
79.00
|
80.00
|
79.75
|
26.34
|
37,730
|
|
|
5/29/2020
|
+2.50 / +3.27%
|
76.50
|
79.10
|
76.50
|
79.00
|
78.71
|
26.01
|
88,780
|
|
|
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
|
|
|