|
Closing price on 9/26/2024
|
|
| Open |
31.20 |
| High |
32.50 |
| Low |
31.20 |
| Volume |
361,200 |
| Split-adjusted Price |
31.75 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2024
|
+0.25 / +0.79%
|
31.20
|
32.50
|
31.20
|
31.75
|
31.97
|
31.75
|
361,200
|
|
|
9/25/2024
|
+0.30 / +0.96%
|
31.25
|
31.60
|
31.00
|
31.50
|
31.36
|
31.50
|
338,900
|
|
|
9/24/2024
|
-0.30 / -0.95%
|
31.70
|
31.70
|
31.15
|
31.20
|
31.29
|
31.20
|
100,700
|
|
|
9/23/2024
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.20
|
31.50
|
31.42
|
31.50
|
110,200
|
|
|
9/20/2024
|
-0.20 / -0.63%
|
31.85
|
32.00
|
31.35
|
31.50
|
31.68
|
31.50
|
122,100
|
|
|
9/19/2024
|
+0.70 / +2.26%
|
31.35
|
31.70
|
30.90
|
31.70
|
31.23
|
31.70
|
291,700
|
|
|
9/18/2024
|
+0.20 / +0.65%
|
31.20
|
31.50
|
30.70
|
31.00
|
31.13
|
31.00
|
172,400
|
|
|
9/17/2024
|
+0.15 / +0.49%
|
30.60
|
30.80
|
30.30
|
30.80
|
30.55
|
30.80
|
104,600
|
|
|
9/16/2024
|
-0.15 / -0.49%
|
31.05
|
31.05
|
30.50
|
30.65
|
30.67
|
30.65
|
126,400
|
|
|
9/13/2024
|
-0.20 / -0.65%
|
31.30
|
31.30
|
30.80
|
30.80
|
30.98
|
30.80
|
54,600
|
|
|
9/12/2024
|
+0.35 / +1.14%
|
30.55
|
31.10
|
30.55
|
31.00
|
30.91
|
31.00
|
116,600
|
|
|
9/11/2024
|
-0.05 / -0.16%
|
31.30
|
31.30
|
30.40
|
30.65
|
30.62
|
30.65
|
96,400
|
|
|
9/10/2024
|
-0.10 / -0.32%
|
31.10
|
31.20
|
30.60
|
30.70
|
30.93
|
30.70
|
122,800
|
|
|
9/9/2024
|
-0.20 / -0.65%
|
31.00
|
31.05
|
30.60
|
30.80
|
30.89
|
30.80
|
75,400
|
|
|
9/6/2024
|
+0.25 / +0.81%
|
30.75
|
31.50
|
30.50
|
31.00
|
30.78
|
31.00
|
212,700
|
|
|
9/5/2024
|
-0.70 / -2.23%
|
31.85
|
31.85
|
30.60
|
30.75
|
31.10
|
30.75
|
245,600
|
|
|
9/4/2024
|
-0.65 / -2.02%
|
31.40
|
32.00
|
31.40
|
31.45
|
31.67
|
31.45
|
221,000
|
|
|
8/30/2024
|
0.00 / 0.00%
|
32.00
|
32.40
|
32.00
|
32.10
|
32.12
|
32.10
|
143,200
|
|
|
8/29/2024
|
-0.35 / -1.08%
|
32.10
|
32.45
|
32.00
|
32.10
|
32.13
|
32.10
|
161,600
|
|
|
8/28/2024
|
+0.30 / +0.93%
|
32.15
|
32.65
|
32.05
|
32.45
|
32.22
|
32.45
|
188,100
|
|
|
8/27/2024
|
-0.60 / -1.83%
|
32.55
|
32.70
|
32.15
|
32.15
|
32.27
|
32.15
|
313,700
|
|
|
8/26/2024
|
-0.55 / -1.65%
|
33.20
|
33.25
|
32.60
|
32.75
|
32.95
|
32.75
|
298,600
|
|
|
8/23/2024
|
0.00 / 0.00%
|
33.40
|
33.55
|
32.60
|
33.30
|
32.91
|
33.30
|
339,900
|
|
|
8/22/2024
|
-0.10 / -0.30%
|
33.40
|
34.00
|
33.05
|
33.30
|
33.34
|
33.30
|
217,000
|
|
|
8/21/2024
|
-0.60 / -1.76%
|
34.00
|
34.00
|
32.80
|
33.40
|
33.42
|
33.40
|
309,800
|
|
|
8/20/2024
|
0.00 / 0.00%
|
33.90
|
34.20
|
33.40
|
34.00
|
33.84
|
34.00
|
343,000
|
|
|
8/19/2024
|
+1.20 / +3.66%
|
32.80
|
34.00
|
32.50
|
34.00
|
33.37
|
34.00
|
621,000
|
|
|
8/16/2024
|
+1.60 / +5.13%
|
31.50
|
32.90
|
31.35
|
32.80
|
32.53
|
32.80
|
404,000
|
|
|
8/15/2024
|
-1.30 / -4.00%
|
32.10
|
32.50
|
31.20
|
31.20
|
31.64
|
31.20
|
479,300
|
|
|
8/14/2024
|
-0.40 / -1.22%
|
33.25
|
33.25
|
32.20
|
32.50
|
32.43
|
32.50
|
323,400
|
|
|