|
Closing price on 8/12/2022
|
|
| Open |
41.85 |
| High |
42.65 |
| Low |
41.85 |
| Volume |
11,400 |
| Split-adjusted Price |
26.60 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2022
|
0.00 / 0.00%
|
41.85
|
42.65
|
41.85
|
42.30
|
42.21
|
26.60
|
11,400
|
|
|
8/11/2022
|
+0.25 / +0.59%
|
42.15
|
42.90
|
42.10
|
42.30
|
42.51
|
26.60
|
51,400
|
|
|
8/10/2022
|
-0.55 / -1.29%
|
42.60
|
42.70
|
42.00
|
42.05
|
42.20
|
26.44
|
101,600
|
|
|
8/9/2022
|
-0.95 / -2.18%
|
43.45
|
43.55
|
42.35
|
42.60
|
42.94
|
26.79
|
114,800
|
|
|
8/8/2022
|
-0.05 / -0.11%
|
43.30
|
43.80
|
43.30
|
43.55
|
43.55
|
27.39
|
30,700
|
|
|
8/5/2022
|
+0.15 / +0.35%
|
43.75
|
43.80
|
43.45
|
43.60
|
43.63
|
27.42
|
62,700
|
|
|
8/4/2022
|
+0.95 / +2.24%
|
42.30
|
43.80
|
42.25
|
43.45
|
43.06
|
27.32
|
77,700
|
|
|
8/3/2022
|
0.00 / 0.00%
|
42.50
|
42.75
|
42.00
|
42.50
|
42.38
|
26.73
|
55,600
|
|
|
8/2/2022
|
+0.30 / +0.71%
|
42.20
|
42.80
|
42.00
|
42.50
|
42.30
|
26.73
|
59,000
|
|
|
8/1/2022
|
+0.40 / +0.96%
|
41.80
|
42.35
|
41.60
|
42.20
|
41.99
|
26.54
|
47,200
|
|
|
7/29/2022
|
+0.15 / +0.36%
|
41.90
|
42.80
|
41.15
|
41.80
|
41.62
|
26.29
|
77,700
|
|
|
7/28/2022
|
0.00 / 0.00%
|
41.45
|
41.85
|
41.30
|
41.65
|
41.57
|
26.19
|
89,400
|
|
|
7/27/2022
|
-0.05 / -0.12%
|
42.50
|
42.50
|
41.35
|
41.65
|
41.71
|
26.19
|
51,600
|
|
|
7/26/2022
|
+0.45 / +1.09%
|
41.35
|
42.50
|
41.35
|
41.70
|
41.86
|
26.22
|
52,700
|
|
|
7/25/2022
|
+0.25 / +0.61%
|
41.05
|
41.40
|
41.00
|
41.25
|
41.25
|
25.94
|
23,000
|
|
|
7/22/2022
|
-0.50 / -1.20%
|
41.30
|
41.50
|
41.00
|
41.00
|
41.25
|
25.78
|
23,800
|
|
|
7/21/2022
|
0.00 / 0.00%
|
41.50
|
41.60
|
41.30
|
41.50
|
41.44
|
26.10
|
23,000
|
|
|
7/20/2022
|
+0.45 / +1.10%
|
41.30
|
41.80
|
41.30
|
41.50
|
41.55
|
26.10
|
58,500
|
|
|
7/19/2022
|
-0.05 / -0.12%
|
41.90
|
41.90
|
40.90
|
41.05
|
41.05
|
25.81
|
13,600
|
|
|
7/18/2022
|
0.00 / 0.00%
|
40.70
|
41.90
|
40.70
|
41.10
|
41.52
|
25.85
|
33,300
|
|
|
7/15/2022
|
+0.10 / +0.24%
|
40.70
|
41.50
|
40.70
|
41.10
|
41.01
|
25.85
|
21,500
|
|
|
7/14/2022
|
+0.30 / +0.74%
|
40.70
|
42.00
|
40.00
|
41.00
|
41.10
|
25.78
|
36,400
|
|
|
7/13/2022
|
+0.20 / +0.49%
|
40.55
|
41.30
|
40.55
|
40.70
|
40.72
|
25.59
|
23,400
|
|
|
7/12/2022
|
+1.30 / +3.32%
|
39.80
|
40.55
|
39.45
|
40.50
|
40.08
|
25.47
|
35,700
|
|
|
7/11/2022
|
0.00 / 0.00%
|
39.95
|
39.95
|
39.20
|
39.20
|
39.60
|
24.65
|
24,900
|
|
|
7/8/2022
|
+0.60 / +1.55%
|
39.10
|
39.40
|
38.90
|
39.20
|
39.12
|
24.65
|
56,800
|
|
|
7/7/2022
|
-0.90 / -2.28%
|
40.00
|
40.00
|
38.60
|
38.60
|
39.08
|
24.27
|
73,800
|
|
|
7/6/2022
|
-1.50 / -3.66%
|
40.00
|
40.95
|
39.50
|
39.50
|
39.97
|
24.84
|
81,700
|
|
|
7/5/2022
|
-2.05 / -4.76%
|
43.00
|
43.00
|
41.00
|
41.00
|
41.55
|
25.78
|
130,900
|
|
|
7/4/2022
|
-0.85 / -1.94%
|
43.90
|
43.90
|
43.00
|
43.05
|
43.34
|
27.07
|
27,000
|
|
|