|
Closing price on 9/6/2022
|
|
| Open |
45.90 |
| High |
47.85 |
| Low |
45.90 |
| Volume |
130,500 |
| Split-adjusted Price |
29.96 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2022
|
0.00 / 0.00%
|
45.90
|
47.85
|
45.90
|
47.65
|
47.62
|
29.96
|
130,500
|
|
|
9/5/2022
|
+0.65 / +1.38%
|
48.40
|
48.45
|
46.30
|
47.65
|
47.78
|
29.96
|
113,600
|
|
|
8/31/2022
|
+0.40 / +0.86%
|
46.55
|
47.50
|
45.90
|
47.00
|
46.82
|
29.56
|
91,200
|
|
|
8/30/2022
|
+0.40 / +0.87%
|
46.50
|
46.60
|
45.70
|
46.60
|
46.09
|
29.30
|
70,100
|
|
|
8/29/2022
|
-0.80 / -1.70%
|
45.60
|
46.80
|
45.05
|
46.20
|
45.69
|
29.05
|
72,300
|
|
|
8/26/2022
|
-0.15 / -0.32%
|
47.15
|
47.15
|
45.50
|
47.00
|
46.46
|
29.56
|
104,500
|
|
|
8/25/2022
|
+3.00 / +6.80%
|
44.15
|
47.20
|
44.05
|
47.15
|
45.89
|
29.65
|
278,600
|
|
|
8/24/2022
|
-0.35 / -0.79%
|
44.10
|
44.60
|
44.00
|
44.15
|
44.22
|
27.76
|
96,100
|
|
|
8/23/2022
|
+0.20 / +0.45%
|
43.25
|
44.50
|
43.25
|
44.50
|
44.20
|
27.98
|
34,900
|
|
|
8/22/2022
|
+0.10 / +0.23%
|
44.20
|
44.70
|
43.65
|
44.30
|
44.10
|
27.86
|
40,000
|
|
|
8/19/2022
|
-0.20 / -0.45%
|
44.40
|
44.40
|
43.60
|
44.20
|
43.91
|
27.80
|
52,300
|
|
|
8/18/2022
|
-0.25 / -0.56%
|
44.40
|
44.40
|
43.70
|
44.40
|
44.09
|
27.92
|
106,700
|
|
|
8/17/2022
|
+1.15 / +2.64%
|
43.70
|
44.90
|
43.70
|
44.65
|
44.50
|
28.08
|
149,200
|
|
|
8/16/2022
|
+1.40 / +3.33%
|
42.40
|
43.50
|
42.00
|
43.50
|
43.05
|
27.35
|
141,300
|
|
|
8/15/2022
|
-0.20 / -0.47%
|
42.30
|
42.50
|
42.00
|
42.10
|
42.25
|
26.47
|
68,900
|
|
|
8/12/2022
|
0.00 / 0.00%
|
41.85
|
42.65
|
41.85
|
42.30
|
42.21
|
26.60
|
11,400
|
|
|
8/11/2022
|
+0.25 / +0.59%
|
42.15
|
42.90
|
42.10
|
42.30
|
42.51
|
26.60
|
51,400
|
|
|
8/10/2022
|
-0.55 / -1.29%
|
42.60
|
42.70
|
42.00
|
42.05
|
42.20
|
26.44
|
101,600
|
|
|
8/9/2022
|
-0.95 / -2.18%
|
43.45
|
43.55
|
42.35
|
42.60
|
42.94
|
26.79
|
114,800
|
|
|
8/8/2022
|
-0.05 / -0.11%
|
43.30
|
43.80
|
43.30
|
43.55
|
43.55
|
27.39
|
30,700
|
|
|
8/5/2022
|
+0.15 / +0.35%
|
43.75
|
43.80
|
43.45
|
43.60
|
43.63
|
27.42
|
62,700
|
|
|
8/4/2022
|
+0.95 / +2.24%
|
42.30
|
43.80
|
42.25
|
43.45
|
43.06
|
27.32
|
77,700
|
|
|
8/3/2022
|
0.00 / 0.00%
|
42.50
|
42.75
|
42.00
|
42.50
|
42.38
|
26.73
|
55,600
|
|
|
8/2/2022
|
+0.30 / +0.71%
|
42.20
|
42.80
|
42.00
|
42.50
|
42.30
|
26.73
|
59,000
|
|
|
8/1/2022
|
+0.40 / +0.96%
|
41.80
|
42.35
|
41.60
|
42.20
|
41.99
|
26.54
|
47,200
|
|
|
7/29/2022
|
+0.15 / +0.36%
|
41.90
|
42.80
|
41.15
|
41.80
|
41.62
|
26.29
|
77,700
|
|
|
7/28/2022
|
0.00 / 0.00%
|
41.45
|
41.85
|
41.30
|
41.65
|
41.57
|
26.19
|
89,400
|
|
|
7/27/2022
|
-0.05 / -0.12%
|
42.50
|
42.50
|
41.35
|
41.65
|
41.71
|
26.19
|
51,600
|
|
|
7/26/2022
|
+0.45 / +1.09%
|
41.35
|
42.50
|
41.35
|
41.70
|
41.86
|
26.22
|
52,700
|
|
|
7/25/2022
|
+0.25 / +0.61%
|
41.05
|
41.40
|
41.00
|
41.25
|
41.25
|
25.94
|
23,000
|
|
|