|
Closing price on 8/14/2020
|
|
| Open |
51.50 |
| High |
51.50 |
| Low |
49.50 |
| Volume |
167,470 |
| Split-adjusted Price |
24.89 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2020
|
-0.90 / -1.75%
|
51.50
|
51.50
|
49.50
|
50.40
|
50.58
|
24.89
|
167,470
|
|
|
8/13/2020
|
+2.40 / +4.91%
|
49.00
|
51.50
|
49.00
|
51.30
|
51.06
|
25.33
|
166,470
|
|
|
8/12/2020
|
-21.10 / -30.14%
|
49.90
|
49.90
|
47.50
|
48.90
|
48.79
|
24.15
|
307,430
|
|
|
8/11/2020
|
-1.00 / -1.41%
|
71.90
|
71.90
|
69.20
|
70.00
|
70.24
|
23.05
|
150,170
|
|
|
8/10/2020
|
+2.10 / +3.05%
|
70.00
|
72.00
|
70.00
|
71.00
|
71.04
|
23.38
|
125,980
|
|
|
8/7/2020
|
-1.70 / -2.41%
|
70.50
|
70.50
|
67.10
|
68.90
|
68.85
|
22.68
|
104,210
|
|
|
8/6/2020
|
+1.00 / +1.44%
|
73.00
|
73.40
|
69.70
|
70.60
|
71.32
|
23.24
|
193,360
|
|
|
8/5/2020
|
+4.50 / +6.91%
|
69.60
|
69.60
|
69.00
|
69.60
|
69.59
|
22.91
|
343,750
|
|
|
8/4/2020
|
+4.20 / +6.90%
|
64.00
|
65.10
|
63.10
|
65.10
|
64.63
|
21.43
|
347,550
|
|
|
8/3/2020
|
+2.90 / +5.00%
|
58.70
|
61.50
|
58.70
|
60.90
|
60.36
|
20.05
|
146,910
|
|
|
7/31/2020
|
-1.40 / -2.36%
|
59.20
|
59.20
|
57.50
|
58.00
|
58.09
|
19.10
|
122,950
|
|
|
7/30/2020
|
+0.20 / +0.34%
|
58.20
|
61.20
|
58.20
|
59.40
|
59.82
|
19.56
|
100,700
|
|
|
7/29/2020
|
-2.30 / -3.74%
|
61.80
|
61.80
|
58.00
|
59.20
|
59.05
|
19.49
|
48,280
|
|
|
7/28/2020
|
+0.70 / +1.15%
|
60.50
|
62.00
|
60.50
|
61.50
|
60.97
|
20.25
|
185,930
|
|
|
7/27/2020
|
-4.50 / -6.89%
|
63.00
|
63.00
|
60.80
|
60.80
|
61.32
|
20.02
|
94,220
|
|
|
7/24/2020
|
-3.40 / -4.95%
|
67.80
|
68.00
|
63.90
|
65.30
|
65.79
|
21.50
|
81,520
|
|
|
7/23/2020
|
-3.10 / -4.32%
|
71.80
|
71.80
|
68.40
|
68.70
|
69.14
|
22.62
|
150,880
|
|
|
7/22/2020
|
-0.40 / -0.55%
|
73.00
|
73.00
|
71.20
|
71.80
|
71.89
|
23.64
|
54,650
|
|
|
7/21/2020
|
-1.80 / -2.43%
|
73.90
|
73.90
|
72.10
|
72.20
|
72.69
|
23.77
|
92,840
|
|
|
7/20/2020
|
0.00 / 0.00%
|
74.00
|
74.30
|
73.40
|
74.00
|
73.91
|
24.36
|
20,700
|
|
|
7/17/2020
|
-0.70 / -0.94%
|
74.50
|
74.60
|
73.70
|
74.00
|
73.98
|
24.36
|
204,620
|
|
|
7/16/2020
|
-0.40 / -0.53%
|
75.10
|
75.30
|
74.20
|
74.70
|
74.61
|
24.59
|
106,460
|
|
|
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
|
|
|