Closing price on 12/4/2023
|
|
Open |
40.65 |
High |
40.65 |
Low |
39.80 |
Volume |
573,900 |
Split-adjusted Price |
39.01 |
|
|
TV2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/2/2023
|
+2.05 / +6.87%
|
30.60
|
31.90
|
30.20
|
31.90
|
31.11
|
31.11
|
403,300
|
|
11/1/2023
|
+1.10 / +3.83%
|
28.10
|
29.90
|
28.10
|
29.85
|
28.97
|
29.11
|
291,400
|
|
10/31/2023
|
-2.15 / -6.96%
|
30.55
|
31.40
|
28.75
|
28.75
|
29.58
|
28.04
|
566,000
|
|
10/30/2023
|
-1.45 / -4.48%
|
32.30
|
32.40
|
30.90
|
30.90
|
31.63
|
30.14
|
224,300
|
|
10/27/2023
|
0.00 / 0.00%
|
32.40
|
32.95
|
31.35
|
32.35
|
32.21
|
31.55
|
267,400
|
|
10/26/2023
|
-2.40 / -6.91%
|
34.00
|
34.70
|
32.35
|
32.35
|
32.63
|
31.55
|
628,000
|
|
10/25/2023
|
0.00 / 0.00%
|
35.00
|
35.40
|
34.65
|
34.75
|
35.18
|
33.89
|
442,400
|
|
10/24/2023
|
+0.80 / +2.36%
|
35.00
|
35.00
|
33.70
|
34.75
|
34.42
|
33.89
|
182,700
|
|
|