|
Closing price on 12/22/2020
|
|
| Open |
54.20 |
| High |
54.70 |
| Low |
54.00 |
| Volume |
244,240 |
| Split-adjusted Price |
27.01 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2020
|
+0.20 / +0.37%
|
54.20
|
54.70
|
54.00
|
54.70
|
54.45
|
27.01
|
244,240
|
|
|
12/21/2020
|
+0.40 / +0.74%
|
54.30
|
55.60
|
54.10
|
54.50
|
54.90
|
26.91
|
336,930
|
|
|
12/18/2020
|
+2.50 / +4.84%
|
51.80
|
54.40
|
51.80
|
54.10
|
53.16
|
26.72
|
604,220
|
|
|
12/17/2020
|
-0.80 / -1.53%
|
52.50
|
52.80
|
51.50
|
51.60
|
52.10
|
25.48
|
474,230
|
|
|
12/16/2020
|
0.00 / 0.00%
|
52.10
|
53.00
|
52.10
|
52.40
|
52.40
|
25.88
|
235,910
|
|
|
12/15/2020
|
-0.80 / -1.50%
|
53.00
|
53.10
|
52.00
|
52.40
|
52.67
|
25.88
|
278,000
|
|
|
12/14/2020
|
+0.20 / +0.38%
|
53.10
|
53.80
|
52.20
|
53.20
|
53.31
|
26.27
|
246,470
|
|
|
12/11/2020
|
+2.00 / +3.92%
|
51.00
|
53.00
|
50.90
|
53.00
|
52.33
|
26.17
|
541,730
|
|
|
12/10/2020
|
+1.50 / +3.03%
|
49.60
|
52.00
|
49.55
|
51.00
|
50.49
|
25.19
|
539,280
|
|
|
12/9/2020
|
+0.85 / +1.75%
|
48.70
|
49.65
|
48.65
|
49.50
|
49.37
|
24.45
|
320,070
|
|
|
12/8/2020
|
-0.05 / -0.10%
|
48.50
|
48.75
|
48.30
|
48.65
|
48.47
|
24.03
|
119,200
|
|
|
12/7/2020
|
-0.60 / -1.22%
|
49.50
|
49.50
|
48.70
|
48.70
|
49.04
|
24.05
|
136,930
|
|
|
12/4/2020
|
-0.20 / -0.40%
|
49.55
|
49.65
|
49.30
|
49.30
|
49.51
|
24.35
|
120,060
|
|
|
12/3/2020
|
+0.15 / +0.30%
|
49.40
|
49.65
|
49.40
|
49.50
|
49.54
|
24.45
|
182,950
|
|
|
12/2/2020
|
+1.35 / +2.81%
|
48.00
|
49.90
|
47.70
|
49.35
|
49.19
|
24.37
|
270,300
|
|
|
12/1/2020
|
-0.20 / -0.41%
|
47.60
|
48.50
|
47.60
|
48.00
|
48.00
|
23.70
|
102,170
|
|
|
11/30/2020
|
-1.10 / -2.23%
|
49.10
|
49.25
|
48.20
|
48.20
|
48.82
|
23.80
|
85,550
|
|
|
11/27/2020
|
+0.40 / +0.82%
|
49.20
|
49.30
|
48.80
|
49.30
|
49.10
|
24.35
|
133,050
|
|
|
11/26/2020
|
-0.45 / -0.91%
|
49.45
|
49.50
|
48.30
|
48.90
|
49.05
|
24.15
|
101,010
|
|
|
11/25/2020
|
-0.45 / -0.90%
|
49.80
|
49.80
|
49.00
|
49.35
|
49.28
|
24.37
|
84,140
|
|
|
11/24/2020
|
+1.05 / +2.15%
|
48.85
|
50.70
|
48.85
|
49.80
|
49.86
|
24.59
|
367,740
|
|
|
11/23/2020
|
+2.75 / +5.98%
|
46.25
|
48.95
|
45.95
|
48.75
|
47.55
|
24.08
|
269,150
|
|
|
11/20/2020
|
-0.25 / -0.54%
|
46.10
|
46.20
|
45.95
|
46.00
|
46.05
|
22.72
|
70,810
|
|
|
11/19/2020
|
0.00 / 0.00%
|
46.25
|
46.30
|
45.90
|
46.25
|
46.14
|
22.84
|
57,910
|
|
|
11/18/2020
|
-0.10 / -0.22%
|
46.35
|
46.35
|
45.90
|
46.25
|
46.05
|
22.84
|
77,080
|
|
|
11/17/2020
|
0.00 / 0.00%
|
46.35
|
46.50
|
46.30
|
46.35
|
46.38
|
22.89
|
34,070
|
|
|
11/16/2020
|
-0.20 / -0.43%
|
46.60
|
46.75
|
46.30
|
46.35
|
46.49
|
22.89
|
47,010
|
|
|
11/13/2020
|
0.00 / 0.00%
|
46.55
|
46.55
|
46.10
|
46.55
|
46.38
|
22.99
|
44,570
|
|
|
11/12/2020
|
+0.15 / +0.32%
|
46.40
|
46.60
|
46.10
|
46.55
|
46.42
|
22.99
|
40,020
|
|
|
11/11/2020
|
+0.05 / +0.11%
|
46.40
|
46.70
|
46.35
|
46.40
|
46.50
|
22.91
|
41,050
|
|
|