Closing price on 6/29/2023
|
|
Open |
31.40 |
High |
31.50 |
Low |
30.80 |
Volume |
219,000 |
Split-adjusted Price |
30.04 |
|
|
TV2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2023
|
-0.80 / -2.53%
|
31.40
|
31.50
|
30.80
|
30.80
|
30.98
|
30.04
|
219,000
|
|
6/28/2023
|
+0.30 / +0.96%
|
31.60
|
31.65
|
31.30
|
31.60
|
31.48
|
30.82
|
254,100
|
|
6/27/2023
|
+0.40 / +1.29%
|
30.95
|
31.60
|
30.90
|
31.30
|
31.11
|
30.53
|
895,700
|
|
6/26/2023
|
-0.55 / -1.75%
|
31.30
|
31.55
|
29.60
|
30.90
|
30.78
|
30.14
|
271,100
|
|
6/23/2023
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.00
|
31.45
|
31.25
|
30.67
|
268,400
|
|
6/22/2023
|
+0.55 / +1.78%
|
31.50
|
31.85
|
31.10
|
31.45
|
31.44
|
30.67
|
306,000
|
|
6/21/2023
|
+0.40 / +1.31%
|
31.00
|
31.75
|
30.70
|
30.90
|
31.14
|
30.14
|
1,101,600
|
|
6/20/2023
|
+1.20 / +4.10%
|
29.05
|
30.90
|
29.05
|
30.50
|
30.15
|
29.75
|
297,000
|
|
6/19/2023
|
+0.10 / +0.34%
|
29.00
|
29.80
|
28.70
|
29.30
|
29.12
|
28.57
|
188,300
|
|
6/16/2023
|
-0.80 / -2.67%
|
30.30
|
30.60
|
29.20
|
29.20
|
29.84
|
28.48
|
248,000
|
|
6/15/2023
|
-0.40 / -1.32%
|
30.10
|
31.00
|
29.60
|
30.00
|
29.99
|
29.26
|
213,900
|
|
6/14/2023
|
-0.50 / -1.62%
|
31.45
|
31.45
|
30.40
|
30.40
|
30.85
|
29.65
|
217,300
|
|
6/13/2023
|
+0.20 / +0.65%
|
30.90
|
31.60
|
30.70
|
30.90
|
31.17
|
30.14
|
221,900
|
|
6/12/2023
|
+0.05 / +0.16%
|
30.60
|
31.10
|
30.55
|
30.70
|
30.78
|
29.94
|
190,100
|
|
6/9/2023
|
-0.20 / -0.65%
|
30.65
|
30.80
|
30.00
|
30.65
|
30.45
|
29.89
|
150,000
|
|
6/8/2023
|
-0.10 / -0.32%
|
30.75
|
31.50
|
30.70
|
30.85
|
30.96
|
30.09
|
229,700
|
|
6/7/2023
|
-0.30 / -0.96%
|
31.50
|
31.50
|
30.60
|
30.95
|
30.99
|
30.18
|
210,100
|
|
6/6/2023
|
-0.25 / -0.79%
|
31.10
|
31.70
|
31.10
|
31.25
|
31.33
|
30.48
|
101,500
|
|
6/5/2023
|
+1.00 / +3.28%
|
30.50
|
31.85
|
30.00
|
31.50
|
30.74
|
30.72
|
346,400
|
|
6/2/2023
|
+0.15 / +0.49%
|
30.60
|
30.60
|
29.90
|
30.50
|
30.13
|
29.75
|
189,500
|
|
6/1/2023
|
-0.10 / -0.33%
|
30.75
|
30.75
|
29.90
|
30.35
|
30.19
|
29.60
|
223,000
|
|
5/31/2023
|
+0.55 / +1.84%
|
29.65
|
30.75
|
29.60
|
30.45
|
30.37
|
29.70
|
289,400
|
|
5/30/2023
|
-0.20 / -0.66%
|
30.45
|
30.45
|
29.70
|
29.90
|
29.86
|
29.16
|
175,500
|
|
5/29/2023
|
+0.20 / +0.67%
|
29.90
|
30.50
|
29.90
|
30.10
|
30.18
|
29.35
|
233,000
|
|
5/26/2023
|
-0.25 / -0.83%
|
30.15
|
30.35
|
29.90
|
29.90
|
30.11
|
29.16
|
163,000
|
|
5/25/2023
|
+1.15 / +3.97%
|
29.00
|
30.95
|
28.50
|
30.15
|
29.32
|
29.40
|
371,600
|
|
5/24/2023
|
-0.50 / -1.69%
|
29.25
|
29.35
|
28.80
|
29.00
|
29.05
|
28.28
|
288,800
|
|
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
|
|
|