Closing price on 3/7/2024
|
|
Open |
40.30 |
High |
40.30 |
Low |
39.70 |
Volume |
529,300 |
Split-adjusted Price |
39.80 |
|
|
TV2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
1/31/2024
|
-0.75 / -1.80%
|
41.80
|
42.30
|
40.45
|
40.95
|
41.25
|
40.95
|
685,200
|
|
1/30/2024
|
+2.70 / +6.92%
|
39.00
|
41.70
|
38.55
|
41.70
|
40.74
|
41.70
|
1,933,800
|
|
1/29/2024
|
+1.20 / +3.17%
|
37.80
|
39.00
|
37.80
|
39.00
|
38.63
|
39.00
|
608,800
|
|
1/26/2024
|
0.00 / 0.00%
|
37.80
|
38.20
|
37.50
|
37.80
|
37.65
|
37.80
|
84,900
|
|
1/25/2024
|
+0.15 / +0.40%
|
37.65
|
37.80
|
37.60
|
37.80
|
37.73
|
37.80
|
56,200
|
|
1/24/2024
|
-0.25 / -0.66%
|
38.05
|
38.65
|
37.65
|
37.65
|
38.25
|
37.65
|
273,100
|
|
1/23/2024
|
+0.65 / +1.74%
|
37.20
|
38.50
|
37.20
|
37.90
|
37.82
|
37.90
|
256,600
|
|
1/22/2024
|
-0.15 / -0.40%
|
37.75
|
37.75
|
37.05
|
37.25
|
37.29
|
37.25
|
114,500
|
|
1/19/2024
|
+0.15 / +0.40%
|
37.40
|
38.00
|
37.35
|
37.40
|
37.53
|
37.40
|
141,100
|
|
|