Closing price on 1/31/2024
|
|
Open |
41.80 |
High |
42.30 |
Low |
40.45 |
Volume |
685,200 |
Split-adjusted Price |
40.95 |
|
|
TV2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/31/2024
|
-0.75 / -1.80%
|
41.80
|
42.30
|
40.45
|
40.95
|
41.25
|
40.95
|
685,200
|
|
1/30/2024
|
+2.70 / +6.92%
|
39.00
|
41.70
|
38.55
|
41.70
|
40.74
|
41.70
|
1,933,800
|
|
1/29/2024
|
+1.20 / +3.17%
|
37.80
|
39.00
|
37.80
|
39.00
|
38.63
|
39.00
|
608,800
|
|
1/26/2024
|
0.00 / 0.00%
|
37.80
|
38.20
|
37.50
|
37.80
|
37.65
|
37.80
|
84,900
|
|
1/25/2024
|
+0.15 / +0.40%
|
37.65
|
37.80
|
37.60
|
37.80
|
37.73
|
37.80
|
56,200
|
|
1/24/2024
|
-0.25 / -0.66%
|
38.05
|
38.65
|
37.65
|
37.65
|
38.25
|
37.65
|
273,100
|
|
1/23/2024
|
+0.65 / +1.74%
|
37.20
|
38.50
|
37.20
|
37.90
|
37.82
|
37.90
|
256,600
|
|
1/22/2024
|
-0.15 / -0.40%
|
37.75
|
37.75
|
37.05
|
37.25
|
37.29
|
37.25
|
114,500
|
|
1/19/2024
|
+0.15 / +0.40%
|
37.40
|
38.00
|
37.35
|
37.40
|
37.53
|
37.40
|
141,100
|
|
1/18/2024
|
+0.25 / +0.68%
|
37.40
|
37.50
|
37.00
|
37.25
|
37.13
|
37.25
|
67,900
|
|
1/17/2024
|
-0.50 / -1.33%
|
38.00
|
38.05
|
37.00
|
37.00
|
37.46
|
37.00
|
127,200
|
|
1/16/2024
|
+0.60 / +1.63%
|
37.60
|
37.60
|
36.95
|
37.50
|
37.19
|
37.50
|
117,000
|
|
1/15/2024
|
-0.10 / -0.27%
|
37.15
|
39.00
|
36.90
|
36.90
|
37.48
|
36.90
|
174,500
|
|
1/12/2024
|
-0.60 / -1.60%
|
37.60
|
37.60
|
36.70
|
37.00
|
37.13
|
37.00
|
226,700
|
|
1/11/2024
|
-0.15 / -0.40%
|
37.50
|
38.15
|
37.45
|
37.60
|
37.62
|
37.60
|
283,200
|
|
1/10/2024
|
-0.75 / -1.95%
|
38.50
|
38.60
|
37.70
|
37.75
|
38.09
|
37.75
|
346,900
|
|
1/9/2024
|
-0.50 / -1.28%
|
39.05
|
39.20
|
38.30
|
38.50
|
38.81
|
38.50
|
320,100
|
|
1/8/2024
|
-0.20 / -0.51%
|
39.30
|
39.60
|
39.00
|
39.00
|
39.25
|
39.00
|
340,100
|
|
1/5/2024
|
+0.40 / +1.03%
|
39.20
|
39.20
|
38.70
|
39.20
|
38.94
|
39.20
|
114,200
|
|
1/4/2024
|
-0.55 / -1.40%
|
39.15
|
39.60
|
38.80
|
38.80
|
39.18
|
38.80
|
200,000
|
|
1/3/2024
|
0.00 / 0.00%
|
39.35
|
39.90
|
39.20
|
39.35
|
39.53
|
39.35
|
285,700
|
|
1/2/2024
|
+1.55 / +4.10%
|
37.80
|
39.70
|
37.80
|
39.35
|
39.16
|
39.35
|
651,000
|
|
12/29/2023
|
-0.20 / -0.53%
|
37.80
|
38.15
|
37.80
|
37.80
|
37.92
|
37.80
|
264,300
|
|
12/28/2023
|
-0.30 / -0.78%
|
38.10
|
38.50
|
38.00
|
38.00
|
38.25
|
38.00
|
196,600
|
|
12/27/2023
|
0.00 / 0.00%
|
38.35
|
38.70
|
38.00
|
38.30
|
38.28
|
38.30
|
134,200
|
|
12/26/2023
|
-0.35 / -0.91%
|
39.00
|
39.00
|
38.25
|
38.30
|
38.49
|
38.30
|
279,400
|
|
12/25/2023
|
-0.15 / -0.39%
|
39.40
|
39.40
|
38.65
|
38.65
|
38.89
|
38.65
|
125,500
|
|
12/22/2023
|
-0.10 / -0.26%
|
38.90
|
39.20
|
38.80
|
38.80
|
38.96
|
38.80
|
242,500
|
|
12/21/2023
|
+0.75 / +1.97%
|
38.15
|
39.25
|
38.00
|
38.90
|
38.59
|
38.90
|
203,100
|
|
12/20/2023
|
-0.05 / -0.13%
|
38.40
|
38.50
|
37.80
|
38.15
|
38.19
|
38.15
|
133,300
|
|
|