|
Closing price on 8/3/2020
|
|
| Open |
58.70 |
| High |
61.50 |
| Low |
58.70 |
| Volume |
146,910 |
| Split-adjusted Price |
19.42 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2020
|
+2.90 / +5.00%
|
58.70
|
61.50
|
58.70
|
60.90
|
60.36
|
19.42
|
146,910
|
|
|
7/31/2020
|
-1.40 / -2.36%
|
59.20
|
59.20
|
57.50
|
58.00
|
58.09
|
18.50
|
122,950
|
|
|
7/30/2020
|
+0.20 / +0.34%
|
58.20
|
61.20
|
58.20
|
59.40
|
59.82
|
18.94
|
100,700
|
|
|
7/29/2020
|
-2.30 / -3.74%
|
61.80
|
61.80
|
58.00
|
59.20
|
59.05
|
18.88
|
48,280
|
|
|
7/28/2020
|
+0.70 / +1.15%
|
60.50
|
62.00
|
60.50
|
61.50
|
60.97
|
19.61
|
185,930
|
|
|
7/27/2020
|
-4.50 / -6.89%
|
63.00
|
63.00
|
60.80
|
60.80
|
61.32
|
19.39
|
94,220
|
|
|
7/24/2020
|
-3.40 / -4.95%
|
67.80
|
68.00
|
63.90
|
65.30
|
65.79
|
20.83
|
81,520
|
|
|
7/23/2020
|
-3.10 / -4.32%
|
71.80
|
71.80
|
68.40
|
68.70
|
69.14
|
21.91
|
150,880
|
|
|
7/22/2020
|
-0.40 / -0.55%
|
73.00
|
73.00
|
71.20
|
71.80
|
71.89
|
22.90
|
54,650
|
|
|
7/21/2020
|
-1.80 / -2.43%
|
73.90
|
73.90
|
72.10
|
72.20
|
72.69
|
23.03
|
92,840
|
|
|
7/20/2020
|
0.00 / 0.00%
|
74.00
|
74.30
|
73.40
|
74.00
|
73.91
|
23.60
|
20,700
|
|
|
7/17/2020
|
-0.70 / -0.94%
|
74.50
|
74.60
|
73.70
|
74.00
|
73.98
|
23.60
|
204,620
|
|
|
7/16/2020
|
-0.40 / -0.53%
|
75.10
|
75.30
|
74.20
|
74.70
|
74.61
|
23.82
|
106,460
|
|
|
7/15/2020
|
-0.10 / -0.13%
|
75.00
|
75.20
|
74.50
|
75.10
|
74.86
|
23.95
|
117,800
|
|
|
7/14/2020
|
+0.20 / +0.27%
|
75.90
|
75.90
|
74.50
|
75.20
|
75.00
|
23.98
|
69,760
|
|
|
7/13/2020
|
-1.00 / -1.32%
|
78.00
|
78.00
|
75.00
|
75.00
|
75.72
|
23.92
|
66,090
|
|
|
7/10/2020
|
+0.60 / +0.80%
|
76.50
|
77.00
|
75.50
|
76.00
|
76.06
|
24.24
|
185,800
|
|
|
7/9/2020
|
+0.10 / +0.13%
|
75.50
|
77.00
|
75.20
|
75.40
|
75.51
|
24.05
|
113,000
|
|
|
7/8/2020
|
+0.30 / +0.40%
|
75.30
|
75.40
|
74.90
|
75.30
|
75.16
|
24.02
|
100,440
|
|
|
7/7/2020
|
-1.00 / -1.32%
|
76.00
|
76.10
|
75.00
|
75.00
|
75.78
|
23.92
|
118,360
|
|
|
7/6/2020
|
-0.40 / -0.52%
|
76.00
|
76.40
|
75.70
|
76.00
|
75.99
|
24.24
|
30,190
|
|
|
7/3/2020
|
0.00 / 0.00%
|
77.50
|
77.50
|
75.60
|
76.40
|
76.07
|
24.37
|
23,400
|
|
|
7/2/2020
|
+0.40 / +0.53%
|
77.00
|
79.50
|
75.80
|
76.40
|
77.72
|
24.37
|
90,450
|
|
|
7/1/2020
|
+4.00 / +5.56%
|
72.00
|
76.00
|
71.20
|
76.00
|
72.79
|
24.24
|
51,750
|
|
|
6/30/2020
|
-4.60 / -6.01%
|
77.60
|
77.70
|
72.00
|
72.00
|
74.41
|
22.96
|
74,010
|
|
|
6/29/2020
|
-5.70 / -6.93%
|
80.00
|
80.00
|
76.60
|
76.60
|
77.08
|
24.43
|
61,680
|
|
|
6/26/2020
|
-1.90 / -2.26%
|
84.00
|
84.80
|
81.00
|
82.30
|
83.34
|
26.25
|
580,980
|
|
|
6/25/2020
|
+0.20 / +0.24%
|
84.00
|
84.50
|
83.70
|
84.20
|
84.10
|
26.85
|
32,010
|
|
|
6/24/2020
|
+0.10 / +0.12%
|
83.90
|
84.40
|
83.50
|
84.00
|
83.88
|
26.79
|
71,840
|
|
|
6/23/2020
|
+0.10 / +0.12%
|
82.20
|
84.10
|
82.20
|
83.90
|
83.63
|
26.76
|
56,930
|
|
|