Closing price on 4/27/2023
|
|
Open |
25.90 |
High |
27.35 |
Low |
25.85 |
Volume |
388,500 |
Split-adjusted Price |
26.33 |
|
|
TV2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/27/2023
|
+1.15 / +4.45%
|
25.90
|
27.35
|
25.85
|
27.00
|
26.79
|
26.33
|
388,500
|
|
4/26/2023
|
+0.15 / +0.58%
|
25.80
|
25.85
|
25.30
|
25.85
|
25.55
|
25.21
|
367,800
|
|
4/25/2023
|
+0.35 / +1.38%
|
25.50
|
26.45
|
25.45
|
25.70
|
25.91
|
25.06
|
332,700
|
|
4/24/2023
|
+1.65 / +6.96%
|
23.70
|
25.35
|
23.10
|
25.35
|
24.89
|
24.72
|
926,700
|
|
4/21/2023
|
-0.45 / -1.86%
|
24.15
|
24.30
|
23.70
|
23.70
|
23.84
|
23.11
|
76,400
|
|
4/20/2023
|
+0.50 / +2.11%
|
23.65
|
24.80
|
23.65
|
24.15
|
24.15
|
23.55
|
117,000
|
|
4/19/2023
|
-0.30 / -1.25%
|
23.80
|
24.00
|
23.50
|
23.65
|
23.75
|
23.06
|
183,000
|
|
4/18/2023
|
-0.05 / -0.21%
|
24.05
|
24.50
|
23.75
|
23.95
|
24.25
|
23.36
|
276,200
|
|
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
|
|
|