|
Closing price on 2/21/2025
|
|
| Open |
32.50 |
| High |
33.90 |
| Low |
32.30 |
| Volume |
868,000 |
| Split-adjusted Price |
33.80 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
+1.30 / +4.00%
|
32.50
|
33.90
|
32.30
|
33.80
|
33.21
|
33.80
|
868,000
|
|
|
2/20/2025
|
-0.55 / -1.66%
|
33.60
|
33.60
|
32.50
|
32.50
|
32.84
|
32.50
|
313,100
|
|
|
2/19/2025
|
+1.40 / +4.42%
|
31.80
|
33.40
|
31.65
|
33.05
|
32.85
|
33.05
|
913,700
|
|
|
2/18/2025
|
-0.50 / -1.56%
|
32.55
|
32.55
|
31.50
|
31.65
|
31.81
|
31.65
|
429,800
|
|
|
2/17/2025
|
0.00 / 0.00%
|
32.15
|
32.65
|
32.00
|
32.15
|
32.38
|
32.15
|
537,700
|
|
|
2/14/2025
|
-0.15 / -0.46%
|
32.50
|
32.50
|
31.85
|
32.15
|
32.12
|
32.15
|
259,400
|
|
|
2/13/2025
|
+1.05 / +3.36%
|
31.55
|
32.45
|
31.40
|
32.30
|
31.93
|
32.30
|
687,300
|
|
|
2/12/2025
|
+0.25 / +0.81%
|
31.30
|
31.90
|
31.00
|
31.25
|
31.48
|
31.25
|
281,900
|
|
|
2/11/2025
|
+0.45 / +1.47%
|
30.60
|
31.30
|
30.60
|
31.00
|
30.80
|
31.00
|
114,800
|
|
|
2/10/2025
|
-0.80 / -2.55%
|
30.95
|
31.30
|
30.45
|
30.55
|
30.64
|
30.55
|
328,800
|
|
|
2/7/2025
|
-0.05 / -0.16%
|
31.55
|
32.25
|
31.35
|
31.35
|
31.66
|
31.35
|
319,500
|
|
|
2/6/2025
|
-0.40 / -1.26%
|
32.25
|
32.50
|
31.40
|
31.40
|
31.69
|
31.40
|
289,600
|
|
|
2/5/2025
|
+1.30 / +4.26%
|
30.95
|
32.20
|
30.80
|
31.80
|
31.48
|
31.80
|
453,400
|
|
|
2/4/2025
|
+0.65 / +2.18%
|
29.85
|
30.70
|
29.80
|
30.50
|
30.26
|
30.50
|
246,500
|
|
|
2/3/2025
|
-0.15 / -0.50%
|
29.95
|
30.30
|
29.75
|
29.85
|
29.89
|
29.85
|
78,200
|
|
|
1/24/2025
|
+0.05 / +0.17%
|
30.00
|
30.55
|
29.80
|
30.00
|
30.14
|
30.00
|
134,700
|
|
|
1/23/2025
|
+0.10 / +0.34%
|
29.90
|
30.20
|
29.80
|
29.95
|
29.93
|
29.95
|
98,300
|
|
|
1/22/2025
|
+0.05 / +0.17%
|
29.80
|
30.10
|
29.65
|
29.85
|
29.85
|
29.85
|
63,500
|
|
|
1/21/2025
|
-0.40 / -1.32%
|
29.90
|
30.55
|
29.80
|
29.80
|
29.96
|
29.80
|
239,400
|
|
|
1/20/2025
|
-0.40 / -1.31%
|
30.90
|
31.00
|
30.20
|
30.20
|
30.59
|
30.20
|
111,100
|
|
|
1/17/2025
|
+0.50 / +1.66%
|
30.00
|
30.80
|
30.00
|
30.60
|
30.52
|
30.60
|
215,300
|
|
|
1/16/2025
|
-0.10 / -0.33%
|
30.50
|
30.70
|
30.10
|
30.10
|
30.33
|
30.10
|
113,700
|
|
|
1/15/2025
|
+0.65 / +2.20%
|
29.60
|
30.50
|
29.60
|
30.20
|
30.11
|
30.20
|
202,000
|
|
|
1/14/2025
|
+0.05 / +0.17%
|
29.90
|
30.00
|
29.50
|
29.55
|
29.66
|
29.55
|
90,700
|
|
|
1/13/2025
|
+0.10 / +0.34%
|
29.40
|
29.65
|
29.10
|
29.50
|
29.42
|
29.50
|
143,500
|
|
|
1/10/2025
|
-0.40 / -1.34%
|
29.80
|
30.25
|
29.40
|
29.40
|
29.60
|
29.40
|
403,700
|
|
|
1/9/2025
|
-0.45 / -1.49%
|
30.55
|
30.55
|
29.60
|
29.80
|
29.84
|
29.80
|
409,600
|
|
|
1/8/2025
|
-0.25 / -0.82%
|
30.40
|
30.90
|
29.70
|
30.25
|
29.99
|
30.25
|
662,500
|
|
|
1/7/2025
|
-2.25 / -6.87%
|
32.75
|
33.30
|
30.50
|
30.50
|
31.78
|
30.50
|
852,500
|
|
|
1/6/2025
|
+0.05 / +0.15%
|
33.00
|
33.80
|
32.50
|
32.75
|
33.09
|
32.75
|
449,300
|
|
|