Closing price on 12/14/2023
|
|
Open |
37.75 |
High |
38.20 |
Low |
37.65 |
Volume |
302,000 |
Split-adjusted Price |
38.00 |
|
|
TV2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2023
|
+0.30 / +0.80%
|
37.75
|
38.20
|
37.65
|
38.00
|
37.88
|
38.00
|
302,000
|
|
12/13/2023
|
-1.20 / -3.08%
|
39.00
|
39.35
|
37.70
|
37.70
|
38.41
|
37.70
|
523,400
|
|
12/12/2023
|
-0.20 / -0.51%
|
39.70
|
39.70
|
38.90
|
38.90
|
39.17
|
38.90
|
220,000
|
|
12/11/2023
|
-0.30 / -0.76%
|
39.45
|
40.00
|
39.10
|
39.10
|
39.30
|
39.10
|
140,700
|
|
12/8/2023
|
+0.40 / +1.00%
|
40.00
|
41.45
|
39.80
|
40.40
|
40.55
|
39.40
|
586,500
|
|
12/7/2023
|
-0.25 / -0.62%
|
40.50
|
40.60
|
39.20
|
40.00
|
39.82
|
39.01
|
539,100
|
|
12/6/2023
|
+0.30 / +0.75%
|
39.95
|
40.25
|
39.85
|
40.25
|
40.06
|
39.25
|
288,000
|
|
12/5/2023
|
-0.05 / -0.13%
|
40.20
|
40.60
|
39.90
|
39.95
|
40.19
|
38.96
|
423,800
|
|
12/4/2023
|
-0.10 / -0.25%
|
40.65
|
40.65
|
39.80
|
40.00
|
40.16
|
39.01
|
573,900
|
|
12/1/2023
|
+0.60 / +1.52%
|
39.95
|
40.10
|
39.35
|
40.10
|
39.81
|
39.11
|
434,600
|
|
11/30/2023
|
-0.35 / -0.88%
|
40.50
|
40.50
|
39.50
|
39.50
|
40.02
|
38.52
|
483,400
|
|
11/29/2023
|
+2.60 / +6.98%
|
37.90
|
39.85
|
37.90
|
39.85
|
39.63
|
38.86
|
1,285,200
|
|
11/28/2023
|
+0.40 / +1.09%
|
36.90
|
37.25
|
35.50
|
37.25
|
36.21
|
36.33
|
475,500
|
|
11/27/2023
|
-0.05 / -0.14%
|
36.65
|
37.40
|
36.40
|
36.85
|
36.89
|
35.94
|
182,800
|
|
11/24/2023
|
-0.60 / -1.60%
|
37.00
|
37.20
|
36.00
|
36.90
|
36.52
|
35.99
|
402,700
|
|
11/23/2023
|
+0.25 / +0.67%
|
37.30
|
38.00
|
36.50
|
37.50
|
37.46
|
36.57
|
590,600
|
|
11/22/2023
|
+0.35 / +0.95%
|
37.00
|
38.50
|
37.00
|
37.25
|
37.37
|
36.33
|
258,000
|
|
11/21/2023
|
+2.40 / +6.96%
|
34.55
|
36.90
|
34.55
|
36.90
|
35.56
|
35.99
|
591,900
|
|
11/20/2023
|
0.00 / 0.00%
|
34.00
|
35.00
|
33.50
|
34.50
|
34.51
|
33.65
|
243,100
|
|
11/17/2023
|
-0.45 / -1.29%
|
34.90
|
35.60
|
34.00
|
34.50
|
34.92
|
33.65
|
363,100
|
|
11/16/2023
|
+0.70 / +2.04%
|
34.45
|
35.00
|
33.80
|
34.95
|
34.55
|
34.08
|
229,000
|
|
11/15/2023
|
-0.40 / -1.15%
|
35.45
|
35.45
|
34.20
|
34.25
|
34.67
|
33.40
|
263,100
|
|
11/14/2023
|
+0.65 / +1.91%
|
34.40
|
34.65
|
34.20
|
34.65
|
34.37
|
33.79
|
179,300
|
|
11/13/2023
|
-0.90 / -2.58%
|
35.90
|
35.90
|
34.00
|
34.00
|
34.50
|
33.16
|
195,500
|
|
11/10/2023
|
+0.10 / +0.29%
|
34.75
|
36.00
|
34.00
|
34.90
|
35.28
|
34.04
|
409,300
|
|
11/9/2023
|
+0.30 / +0.87%
|
34.65
|
35.50
|
34.00
|
34.80
|
34.84
|
33.94
|
428,500
|
|
11/8/2023
|
+1.40 / +4.23%
|
33.10
|
34.50
|
33.10
|
34.50
|
33.76
|
33.65
|
289,100
|
|
11/7/2023
|
+0.15 / +0.46%
|
32.40
|
34.00
|
32.30
|
33.10
|
33.34
|
32.28
|
350,000
|
|
11/6/2023
|
+1.25 / +3.94%
|
32.35
|
33.50
|
31.75
|
32.95
|
32.36
|
32.13
|
305,200
|
|
11/3/2023
|
-0.20 / -0.63%
|
32.50
|
32.50
|
31.50
|
31.70
|
31.89
|
30.92
|
155,400
|
|
|