|
Closing price on 9/30/2022
|
|
| Open |
42.15 |
| High |
42.80 |
| Low |
40.60 |
| Volume |
58,900 |
| Split-adjusted Price |
26.91 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2022
|
0.00 / 0.00%
|
42.15
|
42.80
|
40.60
|
42.80
|
41.57
|
26.91
|
58,900
|
|
|
9/29/2022
|
+0.35 / +0.82%
|
43.00
|
43.00
|
42.10
|
42.80
|
42.55
|
26.91
|
27,800
|
|
|
9/28/2022
|
-0.35 / -0.82%
|
42.80
|
42.80
|
41.80
|
42.45
|
42.17
|
26.69
|
40,500
|
|
|
9/27/2022
|
+0.20 / +0.47%
|
43.30
|
43.30
|
42.00
|
42.80
|
42.78
|
26.91
|
23,400
|
|
|
9/26/2022
|
-1.40 / -3.18%
|
43.00
|
43.10
|
42.00
|
42.60
|
42.38
|
26.79
|
56,000
|
|
|
9/23/2022
|
-0.40 / -0.90%
|
44.40
|
44.40
|
43.30
|
44.00
|
43.94
|
27.67
|
31,500
|
|
|
9/22/2022
|
-0.20 / -0.45%
|
44.60
|
44.60
|
43.60
|
44.40
|
44.10
|
27.92
|
44,400
|
|
|
9/21/2022
|
+0.60 / +1.36%
|
43.35
|
44.70
|
43.35
|
44.60
|
44.30
|
28.05
|
57,200
|
|
|
9/20/2022
|
0.00 / 0.00%
|
43.25
|
44.90
|
43.25
|
44.00
|
44.22
|
27.67
|
27,200
|
|
|
9/19/2022
|
-2.15 / -4.66%
|
46.20
|
46.20
|
43.50
|
44.00
|
44.70
|
27.67
|
106,200
|
|
|
9/16/2022
|
-0.65 / -1.39%
|
47.00
|
47.00
|
46.10
|
46.15
|
46.39
|
29.02
|
48,500
|
|
|
9/15/2022
|
-0.20 / -0.43%
|
47.00
|
47.55
|
46.45
|
46.80
|
46.82
|
29.43
|
41,000
|
|
|
9/14/2022
|
-0.35 / -0.74%
|
47.30
|
47.40
|
46.75
|
47.00
|
46.96
|
29.56
|
76,300
|
|
|
9/13/2022
|
+1.40 / +3.05%
|
45.95
|
47.45
|
45.95
|
47.35
|
47.19
|
29.78
|
221,000
|
|
|
9/12/2022
|
-0.05 / -0.11%
|
46.00
|
46.50
|
45.90
|
45.95
|
46.06
|
28.90
|
29,800
|
|
|
9/9/2022
|
+0.25 / +0.55%
|
46.00
|
46.75
|
45.40
|
46.00
|
45.83
|
28.93
|
27,000
|
|
|
9/8/2022
|
-0.25 / -0.54%
|
46.00
|
46.25
|
45.00
|
45.75
|
45.68
|
28.77
|
43,300
|
|
|
9/7/2022
|
-1.65 / -3.46%
|
47.65
|
48.00
|
46.00
|
46.00
|
46.46
|
28.93
|
56,000
|
|
|
9/6/2022
|
0.00 / 0.00%
|
45.90
|
47.85
|
45.90
|
47.65
|
47.62
|
29.96
|
130,500
|
|
|
9/5/2022
|
+0.65 / +1.38%
|
48.40
|
48.45
|
46.30
|
47.65
|
47.78
|
29.96
|
113,600
|
|
|
8/31/2022
|
+0.40 / +0.86%
|
46.55
|
47.50
|
45.90
|
47.00
|
46.82
|
29.56
|
91,200
|
|
|
8/30/2022
|
+0.40 / +0.87%
|
46.50
|
46.60
|
45.70
|
46.60
|
46.09
|
29.30
|
70,100
|
|
|
8/29/2022
|
-0.80 / -1.70%
|
45.60
|
46.80
|
45.05
|
46.20
|
45.69
|
29.05
|
72,300
|
|
|
8/26/2022
|
-0.15 / -0.32%
|
47.15
|
47.15
|
45.50
|
47.00
|
46.46
|
29.56
|
104,500
|
|
|
8/25/2022
|
+3.00 / +6.80%
|
44.15
|
47.20
|
44.05
|
47.15
|
45.89
|
29.65
|
278,600
|
|
|
8/24/2022
|
-0.35 / -0.79%
|
44.10
|
44.60
|
44.00
|
44.15
|
44.22
|
27.76
|
96,100
|
|
|
8/23/2022
|
+0.20 / +0.45%
|
43.25
|
44.50
|
43.25
|
44.50
|
44.20
|
27.98
|
34,900
|
|
|
8/22/2022
|
+0.10 / +0.23%
|
44.20
|
44.70
|
43.65
|
44.30
|
44.10
|
27.86
|
40,000
|
|
|
8/19/2022
|
-0.20 / -0.45%
|
44.40
|
44.40
|
43.60
|
44.20
|
43.91
|
27.80
|
52,300
|
|
|
8/18/2022
|
-0.25 / -0.56%
|
44.40
|
44.40
|
43.70
|
44.40
|
44.09
|
27.92
|
106,700
|
|
|