|
Closing price on 6/21/2021
|
|
| Open |
56.10 |
| High |
58.30 |
| Low |
55.30 |
| Volume |
362,500 |
| Split-adjusted Price |
28.50 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2021
|
+1.70 / +3.04%
|
56.10
|
58.30
|
55.30
|
57.70
|
57.05
|
28.50
|
362,500
|
|
|
6/18/2021
|
0.00 / 0.00%
|
56.00
|
56.00
|
55.10
|
56.00
|
55.84
|
27.66
|
84,600
|
|
|
6/17/2021
|
+0.50 / +0.90%
|
55.50
|
56.60
|
55.00
|
56.00
|
55.69
|
27.66
|
118,400
|
|
|
6/16/2021
|
+1.30 / +2.40%
|
54.50
|
56.50
|
54.10
|
55.50
|
55.72
|
27.41
|
178,800
|
|
|
6/15/2021
|
0.00 / 0.00%
|
54.20
|
54.40
|
53.80
|
54.20
|
54.19
|
26.77
|
128,900
|
|
|
6/14/2021
|
-0.80 / -1.45%
|
55.00
|
55.00
|
54.00
|
54.20
|
54.31
|
26.77
|
111,000
|
|
|
6/11/2021
|
+3.20 / +6.18%
|
51.80
|
55.00
|
51.80
|
55.00
|
53.78
|
27.16
|
1,008,450
|
|
|
6/10/2021
|
+0.20 / +0.39%
|
51.60
|
52.20
|
51.00
|
51.80
|
51.75
|
25.58
|
83,800
|
|
|
6/9/2021
|
0.00 / 0.00%
|
51.50
|
51.60
|
50.00
|
51.60
|
51.20
|
25.48
|
127,400
|
|
|
6/8/2021
|
-0.50 / -0.96%
|
52.20
|
52.20
|
51.50
|
51.60
|
51.86
|
25.48
|
168,000
|
|
|
6/7/2021
|
+0.40 / +0.77%
|
51.90
|
52.70
|
51.90
|
52.10
|
52.25
|
25.73
|
249,600
|
|
|
6/4/2021
|
+0.90 / +1.77%
|
50.90
|
52.00
|
50.80
|
51.70
|
51.50
|
25.53
|
240,500
|
|
|
6/3/2021
|
+1.55 / +3.15%
|
49.30
|
51.00
|
49.25
|
50.80
|
50.27
|
25.09
|
207,200
|
|
|
6/2/2021
|
+0.35 / +0.72%
|
48.90
|
49.25
|
48.80
|
49.25
|
49.03
|
24.32
|
68,900
|
|
|
6/1/2021
|
-0.60 / -1.21%
|
49.00
|
49.30
|
48.80
|
48.90
|
48.99
|
24.15
|
106,700
|
|
|
5/31/2021
|
-0.10 / -0.20%
|
49.60
|
49.75
|
49.10
|
49.50
|
49.38
|
24.45
|
81,100
|
|
|
5/28/2021
|
0.00 / 0.00%
|
49.60
|
49.70
|
48.90
|
49.60
|
49.28
|
24.49
|
81,000
|
|
|
5/27/2021
|
-0.20 / -0.40%
|
49.70
|
50.00
|
49.40
|
49.60
|
49.70
|
24.49
|
76,000
|
|
|
5/26/2021
|
-0.40 / -0.80%
|
50.20
|
50.20
|
49.55
|
49.80
|
49.87
|
24.59
|
62,300
|
|
|
5/25/2021
|
+0.60 / +1.21%
|
49.60
|
50.60
|
49.60
|
50.20
|
50.17
|
24.79
|
159,900
|
|
|
5/24/2021
|
+0.10 / +0.20%
|
49.00
|
49.75
|
48.90
|
49.60
|
49.50
|
24.49
|
197,300
|
|
|
5/21/2021
|
+0.85 / +1.75%
|
48.50
|
49.70
|
48.05
|
49.50
|
48.92
|
24.45
|
139,400
|
|
|
5/20/2021
|
-0.35 / -0.71%
|
48.50
|
49.00
|
48.40
|
48.65
|
48.65
|
24.03
|
60,700
|
|
|
5/19/2021
|
-0.55 / -1.11%
|
49.60
|
49.60
|
48.70
|
49.00
|
49.08
|
24.20
|
133,000
|
|
|
5/18/2021
|
0.00 / 0.00%
|
49.40
|
49.85
|
49.30
|
49.55
|
49.30
|
24.47
|
68,900
|
|
|
5/17/2021
|
-1.05 / -2.08%
|
50.20
|
50.20
|
49.20
|
49.55
|
49.20
|
24.47
|
280,900
|
|
|
5/14/2021
|
-0.90 / -1.75%
|
51.00
|
51.50
|
50.60
|
50.60
|
51.11
|
24.99
|
135,200
|
|
|
5/13/2021
|
+0.20 / +0.39%
|
51.40
|
51.80
|
51.30
|
51.50
|
51.47
|
25.43
|
85,600
|
|
|
5/12/2021
|
-0.70 / -1.35%
|
51.60
|
52.10
|
51.10
|
51.30
|
51.65
|
25.33
|
80,900
|
|
|
5/11/2021
|
+2.60 / +5.26%
|
49.60
|
52.50
|
49.60
|
52.00
|
50.98
|
25.68
|
329,900
|
|
|