|
Closing price on 6/18/2024
|
|
| Open |
50.30 |
| High |
51.00 |
| Low |
49.85 |
| Volume |
638,800 |
| Split-adjusted Price |
50.40 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2024
|
+0.70 / +1.41%
|
50.30
|
51.00
|
49.85
|
50.40
|
50.25
|
50.40
|
638,800
|
|
|
6/17/2024
|
-0.40 / -0.80%
|
49.50
|
50.30
|
49.20
|
49.70
|
49.71
|
49.70
|
772,800
|
|
|
6/14/2024
|
-1.80 / -3.47%
|
51.30
|
52.20
|
50.10
|
50.10
|
50.89
|
50.10
|
797,000
|
|
|
6/13/2024
|
+0.70 / +1.37%
|
51.20
|
52.20
|
50.60
|
51.90
|
51.42
|
51.90
|
416,900
|
|
|
6/12/2024
|
-0.50 / -0.97%
|
52.00
|
52.00
|
49.95
|
51.20
|
50.57
|
51.20
|
831,600
|
|
|
6/11/2024
|
-1.40 / -2.64%
|
53.20
|
53.20
|
51.50
|
51.70
|
51.97
|
51.70
|
588,200
|
|
|
6/10/2024
|
+3.30 / +6.63%
|
53.20
|
53.20
|
52.10
|
53.10
|
52.84
|
53.10
|
2,306,200
|
|
|
6/7/2024
|
+1.60 / +3.32%
|
50.00
|
50.00
|
48.60
|
49.80
|
49.19
|
49.80
|
1,365,800
|
|
|
6/6/2024
|
+1.50 / +3.21%
|
47.40
|
49.75
|
47.05
|
48.20
|
48.47
|
48.20
|
1,584,700
|
|
|
6/5/2024
|
-0.45 / -0.95%
|
47.10
|
47.45
|
46.50
|
46.70
|
46.91
|
46.70
|
774,900
|
|
|
6/4/2024
|
+0.35 / +0.75%
|
46.35
|
48.00
|
46.35
|
47.15
|
47.07
|
47.15
|
916,700
|
|
|
6/3/2024
|
0.00 / 0.00%
|
47.65
|
47.65
|
46.40
|
46.80
|
46.76
|
46.80
|
862,200
|
|
|
5/31/2024
|
-0.05 / -0.11%
|
46.90
|
47.60
|
46.05
|
46.80
|
46.50
|
46.80
|
916,400
|
|
|
5/30/2024
|
-1.15 / -2.40%
|
46.80
|
47.70
|
46.30
|
46.85
|
47.07
|
46.85
|
1,320,300
|
|
|
5/29/2024
|
+0.10 / +0.21%
|
49.00
|
49.00
|
47.90
|
48.00
|
48.42
|
48.00
|
767,600
|
|
|
5/28/2024
|
+3.05 / +6.80%
|
44.85
|
47.95
|
44.65
|
47.90
|
46.74
|
47.90
|
1,986,900
|
|
|
5/27/2024
|
+2.35 / +5.53%
|
43.00
|
44.95
|
43.00
|
44.85
|
44.44
|
44.85
|
1,584,100
|
|
|
5/24/2024
|
-1.25 / -2.86%
|
43.50
|
43.65
|
41.50
|
42.50
|
42.60
|
42.50
|
1,579,800
|
|
|
5/23/2024
|
+1.15 / +2.70%
|
42.80
|
43.80
|
42.30
|
43.75
|
43.09
|
43.75
|
988,900
|
|
|
5/22/2024
|
+2.05 / +5.06%
|
40.90
|
43.30
|
40.90
|
42.60
|
42.09
|
42.60
|
1,171,300
|
|
|
5/21/2024
|
-0.15 / -0.37%
|
40.80
|
40.95
|
40.15
|
40.55
|
40.52
|
40.55
|
886,100
|
|
|
5/20/2024
|
+1.35 / +3.43%
|
40.00
|
41.45
|
39.50
|
40.70
|
40.75
|
40.70
|
1,428,000
|
|
|
5/17/2024
|
+0.10 / +0.25%
|
40.30
|
40.30
|
39.30
|
39.35
|
39.69
|
39.35
|
652,100
|
|
|
5/16/2024
|
+2.55 / +6.95%
|
39.10
|
39.25
|
38.05
|
39.25
|
38.72
|
39.25
|
1,641,100
|
|
|
5/15/2024
|
+0.40 / +1.10%
|
36.80
|
36.80
|
36.40
|
36.70
|
36.58
|
36.70
|
333,300
|
|
|
5/14/2024
|
-0.35 / -0.95%
|
36.65
|
37.00
|
36.10
|
36.30
|
36.46
|
36.30
|
384,400
|
|
|
5/13/2024
|
-0.15 / -0.41%
|
36.80
|
37.30
|
36.55
|
36.65
|
36.90
|
36.65
|
416,000
|
|
|
5/10/2024
|
-0.40 / -1.08%
|
37.10
|
37.25
|
36.65
|
36.80
|
36.94
|
36.80
|
371,600
|
|
|
5/9/2024
|
+1.05 / +2.90%
|
36.05
|
37.40
|
36.00
|
37.20
|
36.92
|
37.20
|
727,600
|
|
|
5/8/2024
|
-0.05 / -0.14%
|
36.40
|
36.40
|
35.60
|
36.15
|
35.85
|
36.15
|
294,300
|
|
|