|
Closing price on 9/1/2020
|
|
| Open |
48.10 |
| High |
48.55 |
| Low |
48.00 |
| Volume |
56,950 |
| Split-adjusted Price |
23.88 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
+0.05 / +0.10%
|
48.10
|
48.55
|
48.00
|
48.35
|
48.32
|
23.88
|
56,950
|
|
|
8/31/2020
|
-0.25 / -0.51%
|
48.55
|
48.55
|
48.10
|
48.30
|
48.40
|
23.85
|
52,540
|
|
|
8/28/2020
|
-0.15 / -0.31%
|
48.60
|
48.75
|
48.50
|
48.55
|
48.60
|
23.98
|
55,390
|
|
|
8/27/2020
|
+0.10 / +0.21%
|
48.50
|
48.90
|
48.30
|
48.70
|
48.65
|
24.05
|
53,510
|
|
|
8/26/2020
|
-0.75 / -1.52%
|
49.35
|
49.35
|
48.60
|
48.60
|
49.11
|
24.00
|
93,500
|
|
|
8/25/2020
|
+0.90 / +1.86%
|
48.45
|
49.50
|
48.45
|
49.35
|
49.00
|
24.37
|
143,200
|
|
|
8/24/2020
|
+0.20 / +0.41%
|
48.30
|
48.70
|
48.10
|
48.45
|
48.35
|
23.93
|
63,720
|
|
|
8/21/2020
|
+0.05 / +0.10%
|
48.20
|
48.50
|
48.00
|
48.25
|
48.20
|
23.83
|
41,080
|
|
|
8/20/2020
|
-0.30 / -0.62%
|
48.35
|
48.60
|
48.00
|
48.20
|
48.24
|
23.80
|
75,500
|
|
|
8/19/2020
|
+0.20 / +0.41%
|
48.50
|
48.90
|
48.00
|
48.50
|
48.42
|
23.95
|
45,190
|
|
|
8/18/2020
|
-0.70 / -1.43%
|
48.50
|
49.00
|
48.30
|
48.30
|
48.57
|
23.85
|
59,150
|
|
|
8/17/2020
|
-1.40 / -2.78%
|
50.00
|
50.00
|
48.00
|
49.00
|
48.83
|
24.20
|
74,970
|
|
|
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
|
|
|