|
Closing price on 9/25/2020
|
|
| Open |
48.25 |
| High |
48.75 |
| Low |
48.25 |
| Volume |
125,990 |
| Split-adjusted Price |
23.85 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2020
|
+0.10 / +0.21%
|
48.25
|
48.75
|
48.25
|
48.30
|
48.49
|
23.85
|
125,990
|
|
|
9/24/2020
|
+0.30 / +0.63%
|
47.80
|
48.20
|
47.70
|
48.20
|
48.01
|
23.80
|
109,430
|
|
|
9/23/2020
|
-0.10 / -0.21%
|
47.75
|
48.00
|
47.70
|
47.90
|
47.82
|
23.66
|
57,210
|
|
|
9/22/2020
|
-0.25 / -0.52%
|
48.20
|
48.20
|
47.70
|
48.00
|
47.92
|
23.70
|
93,680
|
|
|
9/21/2020
|
-0.05 / -0.10%
|
48.35
|
48.40
|
48.10
|
48.25
|
48.26
|
23.83
|
82,700
|
|
|
9/18/2020
|
0.00 / 0.00%
|
48.20
|
48.35
|
47.70
|
48.30
|
47.94
|
23.85
|
164,690
|
|
|
9/17/2020
|
-0.30 / -0.62%
|
48.65
|
48.95
|
48.30
|
48.30
|
48.60
|
23.85
|
82,430
|
|
|
9/16/2020
|
-0.40 / -0.82%
|
49.00
|
49.05
|
48.60
|
48.60
|
48.87
|
24.00
|
31,880
|
|
|
9/15/2020
|
-0.50 / -1.01%
|
49.50
|
49.50
|
48.75
|
49.00
|
49.02
|
24.20
|
53,510
|
|
|
9/14/2020
|
-0.10 / -0.20%
|
49.50
|
49.60
|
48.75
|
49.50
|
49.21
|
24.45
|
89,670
|
|
|
9/11/2020
|
-0.05 / -0.10%
|
49.65
|
49.75
|
49.40
|
49.60
|
49.61
|
24.49
|
59,100
|
|
|
9/10/2020
|
0.00 / 0.00%
|
49.65
|
50.00
|
49.65
|
49.65
|
49.75
|
24.52
|
83,030
|
|
|
9/9/2020
|
+1.65 / +3.44%
|
48.00
|
50.50
|
48.00
|
49.65
|
49.35
|
24.52
|
233,080
|
|
|
9/8/2020
|
0.00 / 0.00%
|
48.00
|
48.10
|
47.90
|
48.00
|
47.98
|
23.70
|
38,450
|
|
|
9/7/2020
|
-0.10 / -0.21%
|
48.00
|
48.40
|
47.80
|
48.00
|
48.04
|
23.70
|
63,570
|
|
|
9/4/2020
|
-0.20 / -0.41%
|
48.00
|
48.10
|
47.80
|
48.10
|
47.92
|
23.75
|
48,620
|
|
|
9/3/2020
|
-0.05 / -0.10%
|
48.35
|
48.80
|
48.25
|
48.30
|
48.45
|
23.85
|
32,510
|
|
|
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
|
|
|