Closing price on 4/17/2023
|
|
Open |
24.15 |
High |
25.00 |
Low |
24.00 |
Volume |
193,500 |
Split-adjusted Price |
23.41 |
|
|
TV2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2023
|
-0.05 / -0.21%
|
24.15
|
25.00
|
24.00
|
24.00
|
24.32
|
23.41
|
193,500
|
|
4/14/2023
|
0.00 / 0.00%
|
24.10
|
24.85
|
24.00
|
24.05
|
24.45
|
23.45
|
364,700
|
|
4/13/2023
|
+1.55 / +6.89%
|
22.75
|
24.05
|
22.75
|
24.05
|
23.82
|
23.45
|
573,200
|
|
4/12/2023
|
+0.15 / +0.67%
|
22.40
|
22.85
|
22.30
|
22.50
|
22.58
|
21.94
|
115,600
|
|
4/11/2023
|
-0.05 / -0.22%
|
22.50
|
22.50
|
21.95
|
22.35
|
22.08
|
21.80
|
115,100
|
|
4/10/2023
|
-0.15 / -0.67%
|
22.50
|
22.70
|
22.40
|
22.40
|
22.47
|
21.85
|
53,500
|
|
4/7/2023
|
+0.05 / +0.22%
|
22.40
|
22.95
|
22.40
|
22.55
|
22.64
|
21.99
|
20,000
|
|
4/6/2023
|
+0.10 / +0.45%
|
22.45
|
22.85
|
22.45
|
22.50
|
22.55
|
21.94
|
54,300
|
|
4/5/2023
|
-0.25 / -1.10%
|
22.65
|
22.80
|
22.40
|
22.40
|
22.55
|
21.85
|
65,200
|
|
4/4/2023
|
-0.05 / -0.22%
|
22.85
|
22.90
|
22.60
|
22.65
|
22.70
|
22.09
|
139,600
|
|
4/3/2023
|
+0.35 / +1.57%
|
22.30
|
22.85
|
22.00
|
22.70
|
22.52
|
22.14
|
63,500
|
|
3/31/2023
|
-0.15 / -0.67%
|
22.50
|
22.50
|
22.00
|
22.35
|
22.24
|
21.80
|
111,100
|
|
3/30/2023
|
+0.05 / +0.22%
|
22.50
|
22.50
|
22.35
|
22.50
|
22.43
|
21.94
|
33,700
|
|
3/29/2023
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.45
|
22.45
|
22.48
|
21.89
|
1,401,000
|
|
3/28/2023
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.45
|
22.45
|
22.55
|
21.89
|
36,200
|
|
3/27/2023
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.40
|
22.55
|
22.59
|
21.99
|
1,384,800
|
|
3/24/2023
|
-0.05 / -0.22%
|
22.50
|
22.95
|
22.50
|
22.55
|
22.60
|
21.99
|
35,300
|
|
3/23/2023
|
-0.10 / -0.44%
|
22.35
|
22.80
|
22.35
|
22.60
|
22.61
|
22.04
|
20,000
|
|
3/22/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.50
|
22.70
|
22.79
|
22.14
|
265,200
|
|
3/21/2023
|
+0.05 / +0.22%
|
22.90
|
23.00
|
22.35
|
22.70
|
22.75
|
22.14
|
27,300
|
|
3/20/2023
|
+0.05 / +0.22%
|
22.70
|
22.85
|
22.30
|
22.65
|
22.69
|
22.09
|
307,100
|
|
3/17/2023
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.55
|
22.60
|
22.71
|
22.04
|
48,500
|
|
3/16/2023
|
-0.25 / -1.09%
|
22.70
|
22.85
|
22.60
|
22.60
|
22.66
|
22.04
|
16,400
|
|
3/15/2023
|
+0.65 / +2.93%
|
22.55
|
23.00
|
22.55
|
22.85
|
22.81
|
22.28
|
68,900
|
|
3/14/2023
|
-0.50 / -2.20%
|
22.70
|
22.70
|
22.05
|
22.20
|
22.41
|
21.65
|
54,700
|
|
3/13/2023
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.50
|
22.70
|
22.71
|
22.14
|
47,200
|
|
3/10/2023
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.70
|
22.80
|
22.90
|
22.24
|
86,600
|
|
3/9/2023
|
+0.10 / +0.44%
|
22.55
|
22.90
|
22.55
|
22.80
|
22.70
|
22.24
|
85,500
|
|
3/8/2023
|
-0.05 / -0.22%
|
22.75
|
22.80
|
22.50
|
22.70
|
22.64
|
22.14
|
32,900
|
|
3/7/2023
|
-0.25 / -1.09%
|
23.30
|
23.30
|
22.75
|
22.75
|
22.98
|
22.19
|
42,800
|
|
|