|
Closing price on 7/15/2020
|
|
| Open |
75.00 |
| High |
75.20 |
| Low |
74.50 |
| Volume |
117,800 |
| Split-adjusted Price |
24.73 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2020
|
-0.10 / -0.13%
|
75.00
|
75.20
|
74.50
|
75.10
|
74.86
|
24.73
|
117,800
|
|
|
7/14/2020
|
+0.20 / +0.27%
|
75.90
|
75.90
|
74.50
|
75.20
|
75.00
|
24.76
|
69,760
|
|
|
7/13/2020
|
-1.00 / -1.32%
|
78.00
|
78.00
|
75.00
|
75.00
|
75.72
|
24.69
|
66,090
|
|
|
7/10/2020
|
+0.60 / +0.80%
|
76.50
|
77.00
|
75.50
|
76.00
|
76.06
|
25.02
|
185,800
|
|
|
7/9/2020
|
+0.10 / +0.13%
|
75.50
|
77.00
|
75.20
|
75.40
|
75.51
|
24.82
|
113,000
|
|
|
7/8/2020
|
+0.30 / +0.40%
|
75.30
|
75.40
|
74.90
|
75.30
|
75.16
|
24.79
|
100,440
|
|
|
7/7/2020
|
-1.00 / -1.32%
|
76.00
|
76.10
|
75.00
|
75.00
|
75.78
|
24.69
|
118,360
|
|
|
7/6/2020
|
-0.40 / -0.52%
|
76.00
|
76.40
|
75.70
|
76.00
|
75.99
|
25.02
|
30,190
|
|
|
7/3/2020
|
0.00 / 0.00%
|
77.50
|
77.50
|
75.60
|
76.40
|
76.07
|
25.15
|
23,400
|
|
|
7/2/2020
|
+0.40 / +0.53%
|
77.00
|
79.50
|
75.80
|
76.40
|
77.72
|
25.15
|
90,450
|
|
|
7/1/2020
|
+4.00 / +5.56%
|
72.00
|
76.00
|
71.20
|
76.00
|
72.79
|
25.02
|
51,750
|
|
|
6/30/2020
|
-4.60 / -6.01%
|
77.60
|
77.70
|
72.00
|
72.00
|
74.41
|
23.70
|
74,010
|
|
|
6/29/2020
|
-5.70 / -6.93%
|
80.00
|
80.00
|
76.60
|
76.60
|
77.08
|
25.22
|
61,680
|
|
|
6/26/2020
|
-1.90 / -2.26%
|
84.00
|
84.80
|
81.00
|
82.30
|
83.34
|
27.10
|
580,980
|
|
|
6/25/2020
|
+0.20 / +0.24%
|
84.00
|
84.50
|
83.70
|
84.20
|
84.10
|
27.72
|
32,010
|
|
|
6/24/2020
|
+0.10 / +0.12%
|
83.90
|
84.40
|
83.50
|
84.00
|
83.88
|
27.66
|
71,840
|
|
|
6/23/2020
|
+0.10 / +0.12%
|
82.20
|
84.10
|
82.20
|
83.90
|
83.63
|
27.62
|
56,930
|
|
|
6/22/2020
|
+0.70 / +0.84%
|
83.90
|
84.00
|
83.40
|
83.80
|
83.87
|
27.59
|
65,600
|
|
|
6/19/2020
|
+4.10 / +5.19%
|
79.00
|
83.10
|
78.80
|
83.10
|
80.56
|
27.36
|
134,480
|
|
|
6/18/2020
|
+0.20 / +0.25%
|
79.50
|
79.70
|
78.00
|
79.00
|
78.96
|
26.01
|
43,640
|
|
|
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
|
|
|