Closing price on 8/29/2023
|
|
Open |
39.95 |
High |
41.40 |
Low |
39.95 |
Volume |
323,500 |
Split-adjusted Price |
39.30 |
|
|
TV2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2023
|
+0.35 / +0.88%
|
39.95
|
41.40
|
39.95
|
40.30
|
40.68
|
39.30
|
323,500
|
|
8/28/2023
|
+0.45 / +1.14%
|
40.00
|
40.30
|
39.40
|
39.95
|
39.87
|
38.96
|
245,703
|
|
8/25/2023
|
-0.70 / -1.74%
|
40.30
|
40.50
|
39.35
|
39.50
|
39.75
|
38.52
|
429,104
|
|
8/24/2023
|
+0.20 / +0.50%
|
40.45
|
40.45
|
39.75
|
40.20
|
40.01
|
39.20
|
414,306
|
|
8/23/2023
|
-0.10 / -0.25%
|
40.50
|
41.20
|
39.65
|
40.00
|
40.33
|
39.01
|
437,807
|
|
8/22/2023
|
+2.60 / +6.93%
|
38.00
|
40.10
|
37.55
|
40.10
|
39.21
|
39.11
|
943,900
|
|
8/21/2023
|
+1.15 / +3.16%
|
36.65
|
37.90
|
36.65
|
37.50
|
37.21
|
36.57
|
426,600
|
|
8/18/2023
|
-1.85 / -4.84%
|
38.00
|
40.30
|
36.35
|
36.35
|
38.57
|
35.45
|
1,060,000
|
|
8/17/2023
|
+0.05 / +0.13%
|
38.20
|
38.20
|
37.85
|
38.20
|
38.05
|
37.25
|
264,000
|
|
8/16/2023
|
-0.40 / -1.04%
|
38.80
|
38.80
|
38.00
|
38.15
|
38.24
|
37.21
|
260,200
|
|
8/15/2023
|
+0.65 / +1.72%
|
38.10
|
38.55
|
37.70
|
38.55
|
38.16
|
37.60
|
396,200
|
|
8/14/2023
|
+0.25 / +0.66%
|
38.10
|
38.15
|
37.65
|
37.90
|
37.91
|
36.96
|
257,000
|
|
8/11/2023
|
-0.25 / -0.66%
|
38.30
|
38.30
|
37.00
|
37.65
|
37.57
|
36.72
|
254,000
|
|
8/10/2023
|
-0.70 / -1.81%
|
39.00
|
39.10
|
37.00
|
37.90
|
38.06
|
36.96
|
446,100
|
|
8/9/2023
|
+0.25 / +0.65%
|
38.50
|
38.65
|
38.00
|
38.60
|
38.29
|
37.64
|
323,900
|
|
8/8/2023
|
+0.05 / +0.13%
|
38.75
|
39.25
|
38.05
|
38.35
|
38.51
|
37.40
|
322,800
|
|
8/7/2023
|
0.00 / 0.00%
|
38.30
|
39.20
|
38.00
|
38.30
|
38.54
|
37.35
|
381,700
|
|
8/4/2023
|
+1.00 / +2.68%
|
37.80
|
38.40
|
37.35
|
38.30
|
38.14
|
37.35
|
268,700
|
|
8/3/2023
|
-0.50 / -1.32%
|
37.40
|
38.35
|
37.15
|
37.30
|
37.61
|
36.38
|
386,700
|
|
8/2/2023
|
+0.20 / +0.53%
|
37.60
|
38.50
|
37.55
|
37.80
|
38.01
|
36.86
|
451,700
|
|
8/1/2023
|
+2.00 / +5.62%
|
35.90
|
38.05
|
35.60
|
37.60
|
37.57
|
36.67
|
1,117,100
|
|
7/31/2023
|
+0.05 / +0.14%
|
36.00
|
36.00
|
35.40
|
35.60
|
35.56
|
34.72
|
224,800
|
|
7/28/2023
|
+0.15 / +0.42%
|
35.40
|
36.60
|
35.40
|
35.55
|
35.75
|
34.67
|
537,600
|
|
7/27/2023
|
-1.00 / -2.75%
|
36.70
|
36.70
|
35.15
|
35.40
|
35.65
|
34.52
|
845,800
|
|
7/26/2023
|
+0.20 / +0.55%
|
36.70
|
37.15
|
36.30
|
36.40
|
36.72
|
35.50
|
308,100
|
|
7/25/2023
|
-0.80 / -2.16%
|
36.50
|
36.90
|
35.65
|
36.20
|
36.29
|
35.30
|
450,100
|
|
7/24/2023
|
+0.60 / +1.65%
|
36.30
|
37.50
|
36.05
|
37.00
|
36.79
|
36.08
|
440,400
|
|
7/21/2023
|
-0.20 / -0.55%
|
36.70
|
36.90
|
36.10
|
36.40
|
36.57
|
35.50
|
236,700
|
|
7/20/2023
|
+1.80 / +5.17%
|
34.70
|
37.00
|
34.70
|
36.60
|
35.84
|
35.69
|
501,800
|
|
7/19/2023
|
-0.20 / -0.57%
|
35.30
|
35.30
|
34.65
|
34.80
|
34.97
|
33.94
|
230,700
|
|
|