|
Closing price on 10/17/2024
|
|
| Open |
29.00 |
| High |
29.30 |
| Low |
28.75 |
| Volume |
104,600 |
| Split-adjusted Price |
28.95 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2024
|
+0.15 / +0.52%
|
29.00
|
29.30
|
28.75
|
28.95
|
28.95
|
28.95
|
104,600
|
|
|
10/16/2024
|
-0.85 / -2.87%
|
29.65
|
29.80
|
28.80
|
28.80
|
29.22
|
28.80
|
208,400
|
|
|
10/15/2024
|
-0.30 / -1.00%
|
30.05
|
30.10
|
29.65
|
29.65
|
29.79
|
29.65
|
114,800
|
|
|
10/14/2024
|
+0.35 / +1.18%
|
29.60
|
30.30
|
29.60
|
29.95
|
30.06
|
29.95
|
157,000
|
|
|
10/11/2024
|
-0.20 / -0.67%
|
29.80
|
29.80
|
29.60
|
29.60
|
29.68
|
29.60
|
92,900
|
|
|
10/10/2024
|
-0.05 / -0.17%
|
29.85
|
29.95
|
29.70
|
29.80
|
29.80
|
29.80
|
211,800
|
|
|
10/9/2024
|
-0.05 / -0.17%
|
29.95
|
30.10
|
29.70
|
29.85
|
29.86
|
29.85
|
177,300
|
|
|
10/8/2024
|
-0.05 / -0.17%
|
30.05
|
30.10
|
29.60
|
29.90
|
29.79
|
29.90
|
152,100
|
|
|
10/7/2024
|
-0.05 / -0.17%
|
30.00
|
30.40
|
29.95
|
29.95
|
30.01
|
29.95
|
112,800
|
|
|
10/4/2024
|
-0.30 / -0.99%
|
30.20
|
30.35
|
30.00
|
30.00
|
30.11
|
30.00
|
155,600
|
|
|
10/3/2024
|
-0.45 / -1.46%
|
30.70
|
30.95
|
30.20
|
30.30
|
30.52
|
30.30
|
224,200
|
|
|
10/2/2024
|
-0.40 / -1.28%
|
30.90
|
31.20
|
30.75
|
30.75
|
30.90
|
30.75
|
194,200
|
|
|
10/1/2024
|
-0.25 / -0.80%
|
31.70
|
31.70
|
31.05
|
31.15
|
31.31
|
31.15
|
254,100
|
|
|
9/30/2024
|
-0.35 / -1.10%
|
31.60
|
31.65
|
31.00
|
31.40
|
31.37
|
31.40
|
188,200
|
|
|
9/27/2024
|
0.00 / 0.00%
|
31.85
|
31.95
|
31.50
|
31.75
|
31.69
|
31.75
|
172,200
|
|
|
9/26/2024
|
+0.25 / +0.79%
|
31.20
|
32.50
|
31.20
|
31.75
|
31.97
|
31.75
|
361,200
|
|
|
9/25/2024
|
+0.30 / +0.96%
|
31.25
|
31.60
|
31.00
|
31.50
|
31.36
|
31.50
|
338,900
|
|
|
9/24/2024
|
-0.30 / -0.95%
|
31.70
|
31.70
|
31.15
|
31.20
|
31.29
|
31.20
|
100,700
|
|
|
9/23/2024
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.20
|
31.50
|
31.42
|
31.50
|
110,200
|
|
|
9/20/2024
|
-0.20 / -0.63%
|
31.85
|
32.00
|
31.35
|
31.50
|
31.68
|
31.50
|
122,100
|
|
|
9/19/2024
|
+0.70 / +2.26%
|
31.35
|
31.70
|
30.90
|
31.70
|
31.23
|
31.70
|
291,700
|
|
|
9/18/2024
|
+0.20 / +0.65%
|
31.20
|
31.50
|
30.70
|
31.00
|
31.13
|
31.00
|
172,400
|
|
|
9/17/2024
|
+0.15 / +0.49%
|
30.60
|
30.80
|
30.30
|
30.80
|
30.55
|
30.80
|
104,600
|
|
|
9/16/2024
|
-0.15 / -0.49%
|
31.05
|
31.05
|
30.50
|
30.65
|
30.67
|
30.65
|
126,400
|
|
|
9/13/2024
|
-0.20 / -0.65%
|
31.30
|
31.30
|
30.80
|
30.80
|
30.98
|
30.80
|
54,600
|
|
|
9/12/2024
|
+0.35 / +1.14%
|
30.55
|
31.10
|
30.55
|
31.00
|
30.91
|
31.00
|
116,600
|
|
|
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
|
|
|