|
Closing price on 6/23/2022
|
|
| Open |
40.85 |
| High |
42.00 |
| Low |
40.05 |
| Volume |
114,300 |
| Split-adjusted Price |
26.41 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2022
|
+1.00 / +2.44%
|
40.85
|
42.00
|
40.05
|
42.00
|
40.87
|
26.41
|
114,300
|
|
|
6/22/2022
|
-1.50 / -3.53%
|
42.50
|
43.00
|
41.00
|
41.00
|
41.58
|
25.78
|
111,000
|
|
|
6/21/2022
|
-2.50 / -5.56%
|
43.55
|
44.80
|
41.85
|
42.50
|
43.06
|
26.73
|
287,700
|
|
|
6/20/2022
|
-2.85 / -5.96%
|
47.00
|
48.00
|
45.00
|
45.00
|
46.06
|
28.30
|
145,600
|
|
|
6/17/2022
|
-0.35 / -0.73%
|
47.05
|
48.10
|
47.00
|
47.85
|
47.35
|
30.09
|
128,600
|
|
|
6/16/2022
|
+0.90 / +1.90%
|
48.90
|
50.00
|
47.60
|
48.20
|
49.01
|
30.31
|
187,300
|
|
|
6/15/2022
|
-1.25 / -2.57%
|
48.55
|
49.90
|
47.00
|
47.30
|
47.57
|
29.74
|
112,900
|
|
|
6/14/2022
|
0.00 / 0.00%
|
48.60
|
49.85
|
48.00
|
48.55
|
48.62
|
30.53
|
279,800
|
|
|
6/13/2022
|
-1.45 / -2.90%
|
47.50
|
52.00
|
47.30
|
48.55
|
49.72
|
30.53
|
274,000
|
|
|
6/10/2022
|
-3.00 / -5.66%
|
52.40
|
53.50
|
50.00
|
50.00
|
52.32
|
31.44
|
214,800
|
|
|
6/9/2022
|
+2.30 / +4.54%
|
50.70
|
53.50
|
50.50
|
53.00
|
51.76
|
33.33
|
336,900
|
|
|
6/8/2022
|
-0.10 / -0.20%
|
52.00
|
52.00
|
50.40
|
50.70
|
51.05
|
31.88
|
145,400
|
|
|
6/7/2022
|
+3.30 / +6.95%
|
48.00
|
50.80
|
47.30
|
50.80
|
49.80
|
31.95
|
323,300
|
|
|
6/6/2022
|
+1.40 / +3.04%
|
46.20
|
48.50
|
45.95
|
47.50
|
47.68
|
29.87
|
212,000
|
|
|
6/3/2022
|
-0.90 / -1.91%
|
47.15
|
47.30
|
46.00
|
46.10
|
46.64
|
28.99
|
87,500
|
|
|
6/2/2022
|
-1.10 / -2.29%
|
48.10
|
48.50
|
46.90
|
47.00
|
47.69
|
29.56
|
95,600
|
|
|
6/1/2022
|
-0.80 / -1.64%
|
48.50
|
48.80
|
47.55
|
48.10
|
48.06
|
30.25
|
51,700
|
|
|
5/31/2022
|
+0.65 / +1.35%
|
48.00
|
49.00
|
46.60
|
48.90
|
47.91
|
30.75
|
90,500
|
|
|
5/30/2022
|
-0.10 / -0.21%
|
48.95
|
48.95
|
47.50
|
48.25
|
48.33
|
30.34
|
88,100
|
|
|
5/27/2022
|
+0.15 / +0.31%
|
48.70
|
48.70
|
47.90
|
48.35
|
48.08
|
30.40
|
50,300
|
|
|
5/26/2022
|
+2.20 / +4.78%
|
47.00
|
48.20
|
46.30
|
48.20
|
47.45
|
30.31
|
162,700
|
|
|
5/25/2022
|
+1.10 / +2.45%
|
44.60
|
46.00
|
44.60
|
46.00
|
45.47
|
28.93
|
119,500
|
|
|
5/24/2022
|
+0.20 / +0.45%
|
46.00
|
46.00
|
44.20
|
44.90
|
44.42
|
28.24
|
35,300
|
|
|
5/23/2022
|
-0.60 / -1.32%
|
45.30
|
45.40
|
44.30
|
44.70
|
44.83
|
28.11
|
74,400
|
|
|
5/20/2022
|
+0.30 / +0.67%
|
45.00
|
45.60
|
45.00
|
45.30
|
45.16
|
28.49
|
59,800
|
|
|
5/19/2022
|
-1.05 / -2.28%
|
45.50
|
45.70
|
44.60
|
45.00
|
45.01
|
28.30
|
58,200
|
|
|
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
|
|
|