|
Closing price on 12/29/2021
|
|
| Open |
71.50 |
| High |
74.10 |
| Low |
71.30 |
| Volume |
261,500 |
| Split-adjusted Price |
45.97 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2021
|
+1.80 / +2.52%
|
71.50
|
74.10
|
71.30
|
73.10
|
73.25
|
45.97
|
261,500
|
|
|
12/28/2021
|
-0.40 / -0.56%
|
71.80
|
72.40
|
71.30
|
71.30
|
71.67
|
44.84
|
212,600
|
|
|
12/27/2021
|
+4.30 / +6.38%
|
68.20
|
72.00
|
67.90
|
71.70
|
70.57
|
45.09
|
912,500
|
|
|
12/24/2021
|
+1.20 / +1.81%
|
66.60
|
68.30
|
66.30
|
67.40
|
67.60
|
42.38
|
201,200
|
|
|
12/23/2021
|
+0.10 / +0.15%
|
66.20
|
67.00
|
64.10
|
66.20
|
65.91
|
41.63
|
282,800
|
|
|
12/22/2021
|
+0.40 / +0.61%
|
65.80
|
67.00
|
65.80
|
66.10
|
66.60
|
41.57
|
277,700
|
|
|
12/21/2021
|
-1.10 / -1.65%
|
66.50
|
66.70
|
65.70
|
65.70
|
66.17
|
41.32
|
110,500
|
|
|
12/20/2021
|
-0.40 / -0.60%
|
67.20
|
67.20
|
64.10
|
66.80
|
66.19
|
42.01
|
189,500
|
|
|
12/17/2021
|
-0.40 / -0.59%
|
68.40
|
68.40
|
67.20
|
67.20
|
67.76
|
42.26
|
193,200
|
|
|
12/16/2021
|
+1.30 / +1.96%
|
66.60
|
68.00
|
65.30
|
67.60
|
66.46
|
42.51
|
312,700
|
|
|
12/15/2021
|
-0.80 / -1.19%
|
66.60
|
67.10
|
65.00
|
66.30
|
66.48
|
41.69
|
92,300
|
|
|
12/14/2021
|
-0.10 / -0.15%
|
68.50
|
68.50
|
65.90
|
67.10
|
66.92
|
42.20
|
133,300
|
|
|
12/13/2021
|
+2.60 / +4.02%
|
64.50
|
67.90
|
64.50
|
67.20
|
66.54
|
42.26
|
564,200
|
|
|
12/10/2021
|
+0.90 / +1.41%
|
63.70
|
65.00
|
63.70
|
64.60
|
64.42
|
40.62
|
135,900
|
|
|
12/9/2021
|
+0.10 / +0.16%
|
62.80
|
63.90
|
62.60
|
63.70
|
63.46
|
40.06
|
69,900
|
|
|
12/8/2021
|
0.00 / 0.00%
|
64.30
|
64.30
|
62.50
|
63.60
|
63.28
|
39.99
|
160,900
|
|
|
12/7/2021
|
+1.60 / +2.58%
|
62.10
|
63.90
|
61.80
|
63.60
|
62.81
|
39.99
|
124,500
|
|
|
12/6/2021
|
-2.00 / -3.13%
|
64.00
|
64.10
|
61.00
|
62.00
|
62.50
|
38.99
|
310,800
|
|
|
12/3/2021
|
-1.80 / -2.74%
|
65.90
|
65.90
|
64.00
|
64.00
|
64.90
|
40.25
|
231,200
|
|
|
12/2/2021
|
+0.70 / +1.08%
|
65.00
|
66.50
|
64.60
|
65.80
|
65.60
|
41.38
|
333,700
|
|
|
12/1/2021
|
-0.60 / -0.91%
|
65.70
|
65.70
|
64.30
|
65.10
|
64.74
|
40.94
|
194,000
|
|
|
11/30/2021
|
+0.30 / +0.46%
|
65.50
|
66.70
|
64.90
|
65.70
|
65.74
|
41.32
|
214,500
|
|
|
11/29/2021
|
+0.60 / +0.93%
|
62.80
|
65.70
|
62.80
|
65.40
|
65.00
|
41.13
|
235,400
|
|
|
11/26/2021
|
-1.20 / -1.82%
|
66.00
|
66.00
|
64.50
|
64.80
|
65.02
|
40.75
|
179,800
|
|
|
11/25/2021
|
+1.50 / +2.33%
|
64.20
|
66.00
|
63.20
|
66.00
|
64.58
|
41.50
|
269,500
|
|
|
11/24/2021
|
+1.00 / +1.57%
|
64.00
|
64.50
|
63.00
|
64.50
|
63.88
|
40.56
|
207,900
|
|
|
11/23/2021
|
+2.10 / +3.42%
|
60.60
|
63.50
|
60.60
|
63.50
|
61.97
|
39.93
|
227,700
|
|
|
11/22/2021
|
-3.60 / -5.54%
|
64.00
|
64.50
|
61.40
|
61.40
|
62.71
|
38.61
|
455,600
|
|
|
11/19/2021
|
-2.90 / -4.27%
|
67.90
|
68.00
|
64.20
|
65.00
|
65.94
|
40.88
|
434,500
|
|
|
11/18/2021
|
+0.40 / +0.59%
|
67.90
|
68.50
|
67.30
|
67.90
|
67.76
|
42.70
|
268,600
|
|
|