|
Closing price on 7/1/2022
|
|
| Open |
43.80 |
| High |
44.15 |
| Low |
43.00 |
| Volume |
75,300 |
| Split-adjusted Price |
27.61 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2022
|
-0.25 / -0.57%
|
43.80
|
44.15
|
43.00
|
43.90
|
43.66
|
27.61
|
75,300
|
|
|
6/30/2022
|
+0.95 / +2.20%
|
45.00
|
45.00
|
43.00
|
44.15
|
43.87
|
27.76
|
151,400
|
|
|
6/29/2022
|
-0.40 / -0.92%
|
43.00
|
43.60
|
42.50
|
43.20
|
42.87
|
27.17
|
71,800
|
|
|
6/28/2022
|
+0.20 / +0.46%
|
44.00
|
44.00
|
43.20
|
43.60
|
43.49
|
27.42
|
55,600
|
|
|
6/27/2022
|
+0.80 / +1.88%
|
43.80
|
43.80
|
42.80
|
43.40
|
43.15
|
27.29
|
35,800
|
|
|
6/24/2022
|
+0.60 / +1.43%
|
42.00
|
43.10
|
42.00
|
42.60
|
42.46
|
26.79
|
48,000
|
|
|
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
|
|
|