Closing price on 5/23/2023
|
|
Open |
30.00 |
High |
30.00 |
Low |
29.00 |
Volume |
310,800 |
Split-adjusted Price |
28.77 |
|
|
TV2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2023
|
-0.30 / -1.01%
|
30.00
|
30.00
|
29.00
|
29.50
|
29.39
|
28.77
|
310,800
|
|
5/22/2023
|
+0.30 / +1.02%
|
29.55
|
29.90
|
29.00
|
29.80
|
29.54
|
29.06
|
424,500
|
|
5/19/2023
|
+1.00 / +3.51%
|
28.40
|
29.80
|
28.40
|
29.50
|
29.40
|
28.77
|
500,100
|
|
5/18/2023
|
-0.05 / -0.18%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.73
|
27.79
|
396,200
|
|
5/17/2023
|
+1.15 / +4.20%
|
27.40
|
29.00
|
27.40
|
28.55
|
28.44
|
27.84
|
1,095,800
|
|
5/16/2023
|
+0.80 / +3.01%
|
27.50
|
27.60
|
26.90
|
27.40
|
27.28
|
26.72
|
664,300
|
|
5/15/2023
|
+0.20 / +0.76%
|
26.90
|
26.90
|
26.20
|
26.60
|
26.55
|
25.94
|
210,600
|
|
5/12/2023
|
+0.30 / +1.15%
|
26.40
|
27.50
|
25.90
|
26.40
|
26.70
|
25.75
|
1,060,900
|
|
5/11/2023
|
-0.65 / -2.43%
|
27.75
|
27.75
|
26.10
|
26.10
|
26.76
|
25.45
|
1,099,500
|
|
5/10/2023
|
-0.65 / -2.37%
|
27.50
|
28.00
|
26.00
|
26.75
|
27.07
|
26.09
|
641,500
|
|
5/9/2023
|
-0.10 / -0.36%
|
27.50
|
27.60
|
27.15
|
27.40
|
27.38
|
26.72
|
102,400
|
|
5/8/2023
|
+0.30 / +1.10%
|
27.50
|
27.80
|
27.15
|
27.50
|
27.47
|
26.82
|
199,500
|
|
5/5/2023
|
-0.45 / -1.63%
|
27.30
|
27.80
|
26.95
|
27.20
|
27.22
|
26.53
|
155,700
|
|
5/4/2023
|
+0.25 / +0.91%
|
27.35
|
27.80
|
26.50
|
27.65
|
27.17
|
26.97
|
297,000
|
|
4/28/2023
|
+0.40 / +1.48%
|
27.00
|
28.00
|
26.80
|
27.40
|
27.57
|
26.72
|
474,900
|
|
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
|
|
|