Closing price on 1/27/2023
|
|
Open |
22.95 |
High |
22.95 |
Low |
22.55 |
Volume |
78,200 |
Split-adjusted Price |
22.19 |
|
|
TV2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/27/2023
|
+0.15 / +0.66%
|
22.95
|
22.95
|
22.55
|
22.75
|
22.79
|
22.19
|
78,200
|
|
1/19/2023
|
-0.10 / -0.44%
|
22.65
|
22.95
|
22.60
|
22.60
|
22.69
|
22.04
|
55,400
|
|
1/18/2023
|
+0.05 / +0.22%
|
22.65
|
23.00
|
22.65
|
22.70
|
22.79
|
22.14
|
56,600
|
|
1/17/2023
|
-0.05 / -0.22%
|
22.80
|
22.80
|
22.50
|
22.65
|
22.62
|
22.09
|
40,300
|
|
1/16/2023
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.50
|
22.70
|
22.59
|
22.14
|
20,200
|
|
1/13/2023
|
-0.05 / -0.22%
|
22.70
|
22.90
|
22.55
|
22.70
|
22.65
|
22.14
|
33,400
|
|
1/12/2023
|
+0.05 / +0.22%
|
22.70
|
22.90
|
22.50
|
22.75
|
22.69
|
22.19
|
66,400
|
|
1/11/2023
|
0.00 / 0.00%
|
22.75
|
23.05
|
22.70
|
22.70
|
22.83
|
22.14
|
48,800
|
|
1/10/2023
|
+0.20 / +0.89%
|
22.10
|
22.85
|
22.10
|
22.70
|
22.62
|
22.14
|
34,800
|
|
1/9/2023
|
-0.80 / -3.43%
|
23.10
|
23.45
|
22.50
|
22.50
|
22.90
|
21.94
|
108,500
|
|
1/6/2023
|
-0.55 / -2.31%
|
24.00
|
24.10
|
23.30
|
23.30
|
23.73
|
22.72
|
52,400
|
|
1/5/2023
|
+1.10 / +4.84%
|
22.90
|
23.90
|
22.70
|
23.85
|
23.48
|
23.26
|
186,600
|
|
1/4/2023
|
-0.10 / -0.44%
|
23.00
|
23.05
|
22.70
|
22.75
|
22.90
|
22.19
|
57,800
|
|
1/3/2023
|
+0.55 / +2.47%
|
22.50
|
23.05
|
22.45
|
22.85
|
22.83
|
22.28
|
69,000
|
|
12/30/2022
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.30
|
22.30
|
22.46
|
21.75
|
13,900
|
|
12/29/2022
|
-0.20 / -0.89%
|
22.75
|
22.75
|
22.00
|
22.30
|
22.25
|
21.75
|
19,000
|
|
12/28/2022
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.27
|
21.94
|
65,300
|
|
12/27/2022
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.40
|
22.00
|
21.64
|
21.46
|
51,100
|
|
12/26/2022
|
-0.80 / -3.54%
|
22.70
|
23.05
|
21.80
|
21.80
|
22.37
|
21.26
|
91,300
|
|
12/23/2022
|
+0.40 / +1.80%
|
21.85
|
23.00
|
21.85
|
22.60
|
22.59
|
22.04
|
90,500
|
|
12/22/2022
|
+0.10 / +0.45%
|
22.75
|
22.75
|
21.80
|
22.20
|
22.13
|
21.65
|
35,500
|
|
12/21/2022
|
-0.20 / -0.90%
|
22.85
|
22.85
|
21.80
|
22.10
|
22.29
|
21.55
|
105,000
|
|
12/20/2022
|
-0.10 / -0.45%
|
22.40
|
22.80
|
21.65
|
22.30
|
22.04
|
21.75
|
129,000
|
|
12/19/2022
|
-0.30 / -1.32%
|
22.70
|
23.50
|
22.30
|
22.40
|
23.06
|
21.85
|
129,000
|
|
12/16/2022
|
+0.10 / +0.44%
|
22.10
|
22.80
|
21.90
|
22.70
|
22.45
|
22.14
|
162,000
|
|
12/15/2022
|
+0.60 / +2.73%
|
21.90
|
22.70
|
21.90
|
22.60
|
22.46
|
22.04
|
124,100
|
|
12/14/2022
|
+0.30 / +1.38%
|
22.15
|
22.15
|
21.65
|
22.00
|
21.94
|
21.46
|
33,200
|
|
12/13/2022
|
+0.60 / +2.84%
|
21.00
|
21.70
|
21.00
|
21.70
|
21.49
|
21.16
|
150,400
|
|
12/12/2022
|
0.00 / 0.00%
|
21.20
|
21.75
|
21.10
|
21.10
|
21.51
|
20.58
|
66,700
|
|
12/9/2022
|
+0.80 / +3.94%
|
20.00
|
21.10
|
20.00
|
21.10
|
20.90
|
20.58
|
98,700
|
|
|