|
Closing price on 4/19/2022
|
|
| Open |
59.10 |
| High |
60.40 |
| Low |
58.50 |
| Volume |
155,100 |
| Split-adjusted Price |
36.79 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2022
|
-0.40 / -0.68%
|
59.10
|
60.40
|
58.50
|
58.50
|
59.61
|
36.79
|
155,100
|
|
|
4/18/2022
|
-1.80 / -2.97%
|
60.00
|
60.60
|
58.20
|
58.90
|
58.78
|
37.04
|
269,400
|
|
|
4/15/2022
|
+1.20 / +2.02%
|
59.90
|
61.30
|
59.00
|
60.70
|
60.29
|
38.17
|
151,300
|
|
|
4/14/2022
|
+0.10 / +0.17%
|
60.70
|
60.70
|
59.00
|
59.50
|
59.52
|
37.42
|
97,500
|
|
|
4/13/2022
|
+0.60 / +1.02%
|
58.80
|
59.50
|
56.80
|
59.40
|
57.92
|
37.35
|
392,500
|
|
|
4/12/2022
|
-3.30 / -5.31%
|
61.80
|
62.10
|
58.80
|
58.80
|
60.18
|
36.98
|
420,600
|
|
|
4/8/2022
|
-0.90 / -1.43%
|
64.00
|
64.00
|
62.00
|
62.10
|
62.48
|
39.05
|
195,300
|
|
|
4/7/2022
|
-1.10 / -1.72%
|
63.90
|
64.30
|
63.00
|
63.00
|
63.46
|
39.62
|
271,100
|
|
|
4/6/2022
|
-0.80 / -1.23%
|
64.00
|
64.90
|
63.50
|
64.10
|
64.11
|
40.31
|
230,800
|
|
|
4/5/2022
|
-0.10 / -0.15%
|
65.30
|
66.50
|
64.10
|
64.90
|
65.09
|
40.81
|
268,500
|
|
|
4/4/2022
|
-1.20 / -1.81%
|
66.40
|
66.50
|
64.70
|
65.00
|
65.55
|
40.88
|
309,700
|
|
|
4/1/2022
|
+0.40 / +0.61%
|
65.50
|
66.60
|
64.50
|
66.20
|
65.61
|
41.63
|
219,000
|
|
|
3/31/2022
|
0.00 / 0.00%
|
66.10
|
67.00
|
65.20
|
65.80
|
66.05
|
41.38
|
249,400
|
|
|
3/30/2022
|
+2.00 / +3.13%
|
63.60
|
66.20
|
62.50
|
65.80
|
65.15
|
41.38
|
630,800
|
|
|
3/29/2022
|
+1.00 / +1.59%
|
63.50
|
63.90
|
63.00
|
63.80
|
63.58
|
40.12
|
218,600
|
|
|
3/28/2022
|
-0.70 / -1.10%
|
62.80
|
63.40
|
62.00
|
62.80
|
62.55
|
39.49
|
185,400
|
|
|
3/25/2022
|
+1.60 / +2.58%
|
61.90
|
64.60
|
61.90
|
63.50
|
63.13
|
39.93
|
421,100
|
|
|
3/24/2022
|
0.00 / 0.00%
|
62.20
|
62.20
|
61.10
|
61.90
|
61.70
|
38.93
|
211,900
|
|
|
3/23/2022
|
0.00 / 0.00%
|
61.90
|
62.80
|
61.70
|
61.90
|
62.09
|
38.93
|
155,500
|
|
|
3/22/2022
|
-0.30 / -0.48%
|
62.20
|
62.20
|
61.50
|
61.90
|
61.74
|
38.93
|
201,900
|
|
|
3/21/2022
|
+0.80 / +1.30%
|
61.40
|
63.00
|
61.40
|
62.20
|
62.05
|
39.11
|
208,300
|
|
|
3/18/2022
|
-0.10 / -0.16%
|
61.50
|
62.10
|
61.40
|
61.40
|
61.67
|
38.61
|
84,600
|
|
|
3/17/2022
|
-1.30 / -2.07%
|
63.00
|
63.00
|
60.90
|
61.50
|
61.37
|
38.67
|
269,500
|
|
|
3/16/2022
|
+0.60 / +0.96%
|
62.30
|
62.90
|
62.00
|
62.80
|
62.33
|
39.49
|
98,700
|
|
|
3/15/2022
|
+0.80 / +1.30%
|
62.20
|
63.00
|
61.10
|
62.20
|
62.06
|
39.11
|
208,500
|
|
|
3/14/2022
|
-2.50 / -3.91%
|
63.70
|
63.70
|
61.00
|
61.40
|
61.95
|
38.61
|
286,300
|
|
|
3/11/2022
|
-0.30 / -0.47%
|
63.50
|
64.50
|
62.10
|
63.90
|
63.41
|
40.18
|
476,200
|
|
|
3/10/2022
|
-0.50 / -0.77%
|
64.80
|
65.00
|
62.70
|
64.20
|
63.69
|
40.37
|
372,800
|
|
|
3/9/2022
|
+1.20 / +1.89%
|
64.20
|
65.00
|
62.50
|
64.70
|
63.81
|
40.69
|
297,400
|
|
|
3/8/2022
|
+2.50 / +4.10%
|
60.60
|
64.60
|
60.60
|
63.50
|
63.36
|
39.93
|
909,800
|
|
|