Closing price on 7/21/2021
|
|
Open |
41.80 |
High |
42.45 |
Low |
41.80 |
Volume |
105,100 |
Split-adjusted Price |
26.60 |
|
|
TV2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/21/2021
|
+0.50 / +1.20%
|
41.80
|
42.45
|
41.80
|
42.30
|
42.16
|
26.60
|
105,100
|
|
7/20/2021
|
+0.80 / +1.95%
|
40.60
|
42.00
|
40.60
|
41.80
|
41.04
|
26.29
|
62,800
|
|
7/19/2021
|
-1.85 / -4.32%
|
42.65
|
42.65
|
41.00
|
41.00
|
41.66
|
25.78
|
152,200
|
|
7/16/2021
|
+0.05 / +0.12%
|
42.90
|
43.80
|
42.70
|
42.85
|
43.06
|
26.95
|
89,100
|
|
7/15/2021
|
-0.50 / -0.91%
|
55.00
|
55.50
|
53.50
|
54.50
|
54.62
|
26.91
|
160,300
|
|
7/14/2021
|
-1.00 / -1.79%
|
56.00
|
56.60
|
53.00
|
55.00
|
55.41
|
27.16
|
106,200
|
|
7/13/2021
|
+1.40 / +2.56%
|
55.50
|
56.00
|
54.60
|
56.00
|
55.22
|
27.66
|
126,700
|
|
7/12/2021
|
-1.70 / -3.02%
|
57.10
|
57.10
|
53.20
|
54.60
|
54.51
|
26.96
|
273,100
|
|
7/9/2021
|
+0.10 / +0.18%
|
56.00
|
56.50
|
55.50
|
56.30
|
55.89
|
27.80
|
92,200
|
|
7/8/2021
|
+0.20 / +0.36%
|
56.00
|
57.00
|
55.00
|
56.20
|
56.15
|
27.75
|
81,500
|
|
7/7/2021
|
+0.30 / +0.54%
|
54.50
|
56.50
|
54.50
|
56.00
|
55.30
|
27.66
|
150,600
|
|
7/6/2021
|
-1.40 / -2.45%
|
57.20
|
57.40
|
55.70
|
55.70
|
56.52
|
27.51
|
321,900
|
|
7/5/2021
|
-1.40 / -2.39%
|
58.60
|
58.60
|
56.90
|
57.10
|
57.41
|
28.20
|
148,700
|
|
7/2/2021
|
+0.30 / +0.52%
|
58.90
|
58.90
|
58.10
|
58.50
|
58.44
|
28.89
|
175,600
|
|
7/1/2021
|
-0.60 / -1.02%
|
58.90
|
59.00
|
57.80
|
58.20
|
58.54
|
28.74
|
194,200
|
|
6/30/2021
|
-0.20 / -0.34%
|
58.50
|
59.50
|
58.30
|
58.80
|
58.67
|
29.04
|
129,000
|
|
6/29/2021
|
+0.80 / +1.37%
|
58.80
|
60.00
|
57.90
|
59.00
|
59.00
|
29.14
|
400,500
|
|
6/28/2021
|
+0.70 / +1.22%
|
58.00
|
58.40
|
57.80
|
58.20
|
58.19
|
28.74
|
198,600
|
|
6/25/2021
|
+1.00 / +1.77%
|
57.00
|
57.80
|
56.50
|
57.50
|
57.15
|
28.40
|
173,300
|
|
6/24/2021
|
-0.50 / -0.88%
|
56.80
|
57.00
|
56.00
|
56.50
|
57.00
|
27.90
|
105,500
|
|
6/23/2021
|
-0.90 / -1.55%
|
57.90
|
57.90
|
56.00
|
57.00
|
56.90
|
28.15
|
96,000
|
|
6/22/2021
|
+0.20 / +0.35%
|
58.90
|
59.00
|
57.30
|
57.90
|
58.15
|
28.59
|
207,900
|
|
6/21/2021
|
+1.70 / +3.04%
|
56.10
|
58.30
|
55.30
|
57.70
|
57.05
|
28.50
|
362,500
|
|
6/18/2021
|
0.00 / 0.00%
|
56.00
|
56.00
|
55.10
|
56.00
|
55.84
|
27.66
|
84,600
|
|
6/17/2021
|
+0.50 / +0.90%
|
55.50
|
56.60
|
55.00
|
56.00
|
55.69
|
27.66
|
118,400
|
|
6/16/2021
|
+1.30 / +2.40%
|
54.50
|
56.50
|
54.10
|
55.50
|
55.72
|
27.41
|
178,800
|
|
6/15/2021
|
0.00 / 0.00%
|
54.20
|
54.40
|
53.80
|
54.20
|
54.19
|
26.77
|
128,900
|
|
6/14/2021
|
-0.80 / -1.45%
|
55.00
|
55.00
|
54.00
|
54.20
|
54.31
|
26.77
|
111,000
|
|
6/11/2021
|
+3.20 / +6.18%
|
51.80
|
55.00
|
51.80
|
55.00
|
53.78
|
27.16
|
1,008,450
|
|
6/10/2021
|
+0.20 / +0.39%
|
51.60
|
52.20
|
51.00
|
51.80
|
51.75
|
25.58
|
83,800
|
|
|