Closing price on 8/7/2023
|
|
Open |
38.30 |
High |
39.20 |
Low |
38.00 |
Volume |
381,700 |
Split-adjusted Price |
37.35 |
|
|
TV2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/18/2023
|
+1.85 / +5.58%
|
33.10
|
35.00
|
32.75
|
35.00
|
33.98
|
34.13
|
796,700
|
|
7/17/2023
|
-0.40 / -1.19%
|
33.65
|
33.95
|
33.00
|
33.15
|
33.48
|
32.33
|
294,700
|
|
7/14/2023
|
+0.55 / +1.67%
|
33.05
|
34.30
|
33.05
|
33.55
|
33.62
|
32.72
|
400,300
|
|
7/13/2023
|
+2.15 / +6.97%
|
30.85
|
33.00
|
30.65
|
33.00
|
32.06
|
32.18
|
973,100
|
|
7/12/2023
|
-0.30 / -0.96%
|
31.15
|
31.30
|
30.70
|
30.85
|
30.93
|
30.09
|
218,600
|
|
7/11/2023
|
-0.05 / -0.16%
|
31.65
|
31.65
|
31.00
|
31.15
|
31.15
|
30.38
|
289,000
|
|
7/10/2023
|
+1.15 / +3.83%
|
30.20
|
31.75
|
30.20
|
31.20
|
31.08
|
30.43
|
738,848
|
|
7/7/2023
|
+0.05 / +0.17%
|
30.00
|
30.10
|
29.60
|
30.05
|
29.92
|
29.31
|
194,700
|
|
7/6/2023
|
-0.80 / -2.60%
|
30.60
|
30.65
|
29.90
|
30.00
|
30.24
|
29.26
|
299,100
|
|
7/5/2023
|
0.00 / 0.00%
|
30.80
|
31.00
|
30.65
|
30.80
|
30.76
|
30.04
|
277,100
|
|
7/4/2023
|
+0.20 / +0.65%
|
30.60
|
30.85
|
30.40
|
30.80
|
30.66
|
30.04
|
152,200
|
|
7/3/2023
|
-0.10 / -0.33%
|
30.70
|
31.30
|
30.55
|
30.60
|
30.69
|
29.84
|
94,800
|
|
6/30/2023
|
-0.10 / -0.32%
|
30.40
|
30.90
|
30.40
|
30.70
|
30.66
|
29.94
|
79,200
|
|
6/29/2023
|
-0.80 / -2.53%
|
31.40
|
31.50
|
30.80
|
30.80
|
30.98
|
30.04
|
219,000
|
|
6/28/2023
|
+0.30 / +0.96%
|
31.60
|
31.65
|
31.30
|
31.60
|
31.48
|
30.82
|
254,100
|
|
6/27/2023
|
+0.40 / +1.29%
|
30.95
|
31.60
|
30.90
|
31.30
|
31.11
|
30.53
|
895,700
|
|
|