Closing price on 8/1/2024
|
|
Open |
33.35 |
High |
33.35 |
Low |
31.30 |
Volume |
776,500 |
Split-adjusted Price |
31.40 |
|
|
TV2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2024
|
-2.10 / -6.27%
|
33.35
|
33.35
|
31.30
|
31.40
|
32.09
|
31.40
|
776,500
|
|
7/31/2024
|
+0.35 / +1.06%
|
33.15
|
33.50
|
32.30
|
33.50
|
32.78
|
33.50
|
458,700
|
|
7/30/2024
|
-0.85 / -2.50%
|
34.05
|
34.05
|
32.50
|
33.15
|
33.28
|
33.15
|
552,300
|
|
7/29/2024
|
-0.60 / -1.73%
|
35.00
|
35.00
|
33.60
|
34.00
|
34.10
|
34.00
|
409,600
|
|
7/26/2024
|
+1.70 / +5.17%
|
33.00
|
34.80
|
32.90
|
34.60
|
34.19
|
34.60
|
574,400
|
|
7/25/2024
|
+0.40 / +1.23%
|
32.55
|
33.15
|
32.25
|
32.90
|
32.71
|
32.90
|
415,200
|
|
7/24/2024
|
0.00 / 0.00%
|
32.15
|
33.00
|
31.90
|
32.50
|
32.55
|
32.50
|
449,100
|
|
7/23/2024
|
-1.10 / -3.27%
|
33.60
|
33.70
|
32.50
|
32.50
|
33.06
|
32.50
|
560,100
|
|
7/22/2024
|
-1.60 / -4.55%
|
35.20
|
35.55
|
32.95
|
33.60
|
33.78
|
33.60
|
980,200
|
|
7/19/2024
|
-0.95 / -2.63%
|
36.15
|
36.15
|
35.10
|
35.20
|
35.40
|
35.20
|
484,100
|
|
7/18/2024
|
+0.55 / +1.54%
|
35.20
|
36.20
|
35.20
|
36.15
|
35.49
|
36.15
|
520,100
|
|
7/17/2024
|
-1.30 / -3.52%
|
36.85
|
36.85
|
35.00
|
35.60
|
35.86
|
35.60
|
1,113,100
|
|
7/16/2024
|
0.00 / 0.00%
|
36.70
|
37.00
|
36.15
|
36.90
|
36.64
|
36.90
|
569,100
|
|
7/15/2024
|
-0.90 / -2.38%
|
37.50
|
37.50
|
36.60
|
36.90
|
37.00
|
36.90
|
534,500
|
|
7/12/2024
|
+2.15 / +6.03%
|
35.65
|
37.80
|
35.50
|
37.80
|
36.73
|
37.80
|
1,697,900
|
|
7/11/2024
|
-1.05 / -2.86%
|
36.85
|
37.30
|
35.60
|
35.65
|
35.95
|
35.65
|
1,636,700
|
|
7/10/2024
|
-1.25 / -3.29%
|
38.50
|
38.50
|
36.05
|
36.70
|
36.73
|
36.70
|
1,180,900
|
|
7/9/2024
|
+0.30 / +0.80%
|
35.05
|
39.30
|
35.05
|
37.95
|
36.43
|
37.95
|
4,793,500
|
|
7/8/2024
|
-2.80 / -6.92%
|
37.65
|
37.65
|
37.65
|
37.65
|
37.65
|
37.65
|
457,700
|
|
7/5/2024
|
-3.00 / -6.90%
|
40.45
|
40.45
|
40.45
|
40.45
|
40.45
|
40.45
|
94,600
|
|
7/4/2024
|
-3.25 / -6.96%
|
43.45
|
43.45
|
43.45
|
43.45
|
43.45
|
43.45
|
257,400
|
|
7/3/2024
|
-0.70 / -1.48%
|
47.40
|
47.50
|
46.60
|
46.70
|
46.88
|
46.70
|
641,600
|
|
7/2/2024
|
-0.55 / -1.15%
|
48.00
|
48.15
|
46.50
|
47.40
|
47.41
|
47.40
|
882,000
|
|
7/1/2024
|
+2.95 / +6.56%
|
46.05
|
48.05
|
46.05
|
47.95
|
47.03
|
47.95
|
798,600
|
|
6/28/2024
|
-1.95 / -4.15%
|
46.95
|
48.00
|
45.00
|
45.00
|
46.17
|
45.00
|
1,283,400
|
|
6/27/2024
|
-0.25 / -0.53%
|
47.20
|
47.25
|
46.50
|
46.95
|
46.99
|
46.95
|
540,400
|
|
6/26/2024
|
-0.95 / -1.97%
|
48.00
|
48.50
|
46.50
|
47.20
|
47.25
|
47.20
|
824,500
|
|
6/25/2024
|
-0.45 / -0.93%
|
49.00
|
49.00
|
46.85
|
48.15
|
48.33
|
48.15
|
754,900
|
|
6/24/2024
|
-2.60 / -5.08%
|
51.30
|
52.50
|
48.60
|
48.60
|
50.28
|
48.60
|
1,336,500
|
|
6/21/2024
|
-0.30 / -0.58%
|
51.50
|
51.80
|
50.50
|
51.20
|
50.85
|
51.20
|
837,100
|
|
|