Closing price on 9/11/2024
|
|
Open |
31.30 |
High |
31.30 |
Low |
30.40 |
Volume |
96,400 |
Split-adjusted Price |
30.65 |
|
|
TV2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/11/2024
|
-0.05 / -0.16%
|
31.30
|
31.30
|
30.40
|
30.65
|
30.62
|
30.65
|
96,400
|
|
9/10/2024
|
-0.10 / -0.32%
|
31.10
|
31.20
|
30.60
|
30.70
|
30.93
|
30.70
|
122,800
|
|
9/9/2024
|
-0.20 / -0.65%
|
31.00
|
31.05
|
30.60
|
30.80
|
30.89
|
30.80
|
75,400
|
|
9/6/2024
|
+0.25 / +0.81%
|
30.75
|
31.50
|
30.50
|
31.00
|
30.78
|
31.00
|
212,700
|
|
9/5/2024
|
-0.70 / -2.23%
|
31.85
|
31.85
|
30.60
|
30.75
|
31.10
|
30.75
|
245,600
|
|
9/4/2024
|
-0.65 / -2.02%
|
31.40
|
32.00
|
31.40
|
31.45
|
31.67
|
31.45
|
221,000
|
|
8/30/2024
|
0.00 / 0.00%
|
32.00
|
32.40
|
32.00
|
32.10
|
32.12
|
32.10
|
143,200
|
|
8/29/2024
|
-0.35 / -1.08%
|
32.10
|
32.45
|
32.00
|
32.10
|
32.13
|
32.10
|
161,600
|
|
8/28/2024
|
+0.30 / +0.93%
|
32.15
|
32.65
|
32.05
|
32.45
|
32.22
|
32.45
|
188,100
|
|
8/27/2024
|
-0.60 / -1.83%
|
32.55
|
32.70
|
32.15
|
32.15
|
32.27
|
32.15
|
313,700
|
|
8/26/2024
|
-0.55 / -1.65%
|
33.20
|
33.25
|
32.60
|
32.75
|
32.95
|
32.75
|
298,600
|
|
8/23/2024
|
0.00 / 0.00%
|
33.40
|
33.55
|
32.60
|
33.30
|
32.91
|
33.30
|
339,900
|
|
8/22/2024
|
-0.10 / -0.30%
|
33.40
|
34.00
|
33.05
|
33.30
|
33.34
|
33.30
|
217,000
|
|
8/21/2024
|
-0.60 / -1.76%
|
34.00
|
34.00
|
32.80
|
33.40
|
33.42
|
33.40
|
309,800
|
|
8/20/2024
|
0.00 / 0.00%
|
33.90
|
34.20
|
33.40
|
34.00
|
33.84
|
34.00
|
343,000
|
|
8/19/2024
|
+1.20 / +3.66%
|
32.80
|
34.00
|
32.50
|
34.00
|
33.37
|
34.00
|
621,000
|
|
8/16/2024
|
+1.60 / +5.13%
|
31.50
|
32.90
|
31.35
|
32.80
|
32.53
|
32.80
|
404,000
|
|
8/15/2024
|
-1.30 / -4.00%
|
32.10
|
32.50
|
31.20
|
31.20
|
31.64
|
31.20
|
479,300
|
|
8/14/2024
|
-0.40 / -1.22%
|
33.25
|
33.25
|
32.20
|
32.50
|
32.43
|
32.50
|
323,400
|
|
8/13/2024
|
+1.70 / +5.45%
|
31.20
|
33.00
|
30.90
|
32.90
|
32.32
|
32.90
|
854,900
|
|
8/12/2024
|
+1.00 / +3.31%
|
30.25
|
31.20
|
29.80
|
31.20
|
30.50
|
31.20
|
440,300
|
|
8/9/2024
|
+1.00 / +3.42%
|
29.30
|
30.20
|
29.30
|
30.20
|
29.84
|
30.20
|
277,700
|
|
8/8/2024
|
-0.60 / -2.01%
|
30.00
|
30.20
|
29.20
|
29.20
|
29.67
|
29.20
|
304,700
|
|
8/7/2024
|
-0.40 / -1.32%
|
30.80
|
30.80
|
29.60
|
29.80
|
29.91
|
29.80
|
265,400
|
|
8/6/2024
|
+0.40 / +1.34%
|
30.00
|
31.60
|
29.55
|
30.20
|
30.00
|
30.20
|
390,100
|
|
8/5/2024
|
-2.20 / -6.88%
|
31.80
|
31.80
|
29.80
|
29.80
|
30.33
|
29.80
|
647,600
|
|
8/2/2024
|
+0.60 / +1.91%
|
31.20
|
32.00
|
30.10
|
32.00
|
30.88
|
32.00
|
356,600
|
|
8/1/2024
|
-2.10 / -6.27%
|
33.35
|
33.35
|
31.30
|
31.40
|
32.09
|
31.40
|
776,500
|
|
7/31/2024
|
+0.35 / +1.06%
|
33.15
|
33.50
|
32.30
|
33.50
|
32.78
|
33.50
|
458,700
|
|
7/30/2024
|
-0.85 / -2.50%
|
34.05
|
34.05
|
32.50
|
33.15
|
33.28
|
33.15
|
552,300
|
|
|