Closing price on 3/20/2024
|
|
Open |
45.40 |
High |
46.00 |
Low |
45.05 |
Volume |
687,800 |
Split-adjusted Price |
45.30 |
|
|
TV2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2024
|
-0.70 / -1.52%
|
45.40
|
46.00
|
45.05
|
45.30
|
45.33
|
45.30
|
687,800
|
|
3/19/2024
|
+2.10 / +4.78%
|
43.80
|
46.40
|
43.20
|
46.00
|
45.52
|
46.00
|
1,322,300
|
|
3/18/2024
|
-1.15 / -2.55%
|
45.05
|
45.50
|
42.20
|
43.90
|
43.24
|
43.90
|
1,429,100
|
|
3/15/2024
|
+1.55 / +3.56%
|
43.10
|
45.50
|
43.10
|
45.05
|
44.23
|
45.05
|
1,378,700
|
|
3/14/2024
|
+1.25 / +2.96%
|
43.50
|
44.40
|
43.30
|
43.50
|
43.89
|
43.50
|
1,839,900
|
|
3/13/2024
|
+2.75 / +6.96%
|
40.15
|
42.25
|
39.55
|
42.25
|
41.63
|
42.25
|
2,150,100
|
|
3/12/2024
|
0.00 / 0.00%
|
39.25
|
40.00
|
39.05
|
39.50
|
39.48
|
39.50
|
562,650
|
|
3/11/2024
|
-0.40 / -1.00%
|
40.40
|
40.40
|
39.05
|
39.50
|
39.71
|
39.50
|
400,900
|
|
3/8/2024
|
+0.10 / +0.25%
|
39.70
|
41.30
|
39.50
|
39.90
|
40.10
|
39.90
|
778,900
|
|
3/7/2024
|
-0.50 / -1.24%
|
40.30
|
40.30
|
39.70
|
39.80
|
39.92
|
39.80
|
529,300
|
|
3/6/2024
|
-0.50 / -1.23%
|
40.75
|
40.75
|
39.50
|
40.30
|
40.08
|
40.30
|
738,900
|
|
3/5/2024
|
-0.25 / -0.61%
|
41.10
|
41.75
|
40.80
|
40.80
|
41.21
|
40.80
|
571,200
|
|
3/4/2024
|
+0.15 / +0.37%
|
41.40
|
41.80
|
40.80
|
41.05
|
41.25
|
41.05
|
782,200
|
|
3/1/2024
|
+1.30 / +3.28%
|
39.95
|
41.20
|
39.30
|
40.90
|
40.53
|
40.90
|
792,400
|
|
2/29/2024
|
0.00 / 0.00%
|
40.00
|
40.00
|
38.20
|
39.60
|
39.33
|
39.60
|
364,900
|
|
2/28/2024
|
-0.35 / -0.88%
|
40.60
|
40.60
|
39.50
|
39.60
|
39.79
|
39.60
|
334,000
|
|
2/27/2024
|
+0.50 / +1.27%
|
39.45
|
40.30
|
39.40
|
39.95
|
39.74
|
39.95
|
338,200
|
|
2/26/2024
|
+0.45 / +1.15%
|
39.00
|
39.60
|
39.00
|
39.45
|
39.26
|
39.45
|
394,000
|
|
2/23/2024
|
-1.70 / -4.18%
|
40.60
|
40.90
|
39.00
|
39.00
|
39.91
|
39.00
|
1,043,000
|
|
2/22/2024
|
-0.10 / -0.25%
|
40.80
|
41.65
|
40.60
|
40.70
|
41.11
|
40.70
|
495,500
|
|
2/21/2024
|
+0.15 / +0.37%
|
41.00
|
41.85
|
40.75
|
40.80
|
41.09
|
40.80
|
706,200
|
|
2/20/2024
|
+0.15 / +0.37%
|
40.50
|
41.30
|
40.30
|
40.65
|
40.72
|
40.65
|
525,700
|
|
2/19/2024
|
-1.10 / -2.64%
|
42.10
|
42.10
|
40.50
|
40.50
|
41.02
|
40.50
|
959,000
|
|
2/16/2024
|
-0.30 / -0.72%
|
42.00
|
42.00
|
41.30
|
41.60
|
41.58
|
41.60
|
518,100
|
|
2/15/2024
|
-0.40 / -0.95%
|
42.50
|
42.70
|
41.80
|
41.90
|
42.10
|
41.90
|
388,100
|
|
2/7/2024
|
+1.30 / +3.17%
|
41.05
|
43.10
|
40.95
|
42.30
|
42.28
|
42.30
|
911,800
|
|
2/6/2024
|
+0.05 / +0.12%
|
40.95
|
41.40
|
40.45
|
41.00
|
40.86
|
41.00
|
427,200
|
|
2/5/2024
|
-1.05 / -2.50%
|
41.95
|
41.95
|
40.95
|
40.95
|
41.31
|
40.95
|
417,000
|
|
2/2/2024
|
+0.60 / +1.45%
|
41.40
|
42.20
|
40.85
|
42.00
|
41.57
|
42.00
|
829,500
|
|
2/1/2024
|
+0.45 / +1.10%
|
40.95
|
41.40
|
40.90
|
41.40
|
41.18
|
41.40
|
488,600
|
|
|