|
Closing price on 5/26/2026
|
|
| Open |
23.90 |
| High |
23.90 |
| Low |
23.10 |
| Volume |
69,900 |
| Split-adjusted Price |
23.50 |
There is no data on 5/27/2026. Display data on 5/26/2026 instead.
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
-0.40 / -1.67%
|
23.90
|
23.90
|
23.10
|
23.50
|
23.40
|
23.50
|
69,900
|
|
|
5/25/2026
|
-0.10 / -0.42%
|
23.70
|
24.90
|
23.30
|
23.90
|
23.90
|
23.90
|
83,000
|
|
|
5/22/2026
|
-0.50 / -2.03%
|
24.60
|
26.60
|
23.00
|
24.10
|
24.00
|
24.10
|
284,700
|
|
|
5/21/2026
|
-0.20 / -0.80%
|
25.00
|
25.20
|
24.20
|
24.80
|
24.60
|
24.80
|
65,000
|
|
|
5/20/2026
|
+0.50 / +2.07%
|
24.30
|
25.90
|
24.10
|
24.70
|
25.00
|
24.70
|
103,900
|
|
|
5/19/2026
|
+0.20 / +0.82%
|
25.00
|
25.30
|
24.00
|
24.50
|
24.20
|
24.50
|
70,900
|
|
|
5/18/2026
|
+1.60 / +6.90%
|
23.10
|
25.40
|
22.70
|
24.80
|
24.30
|
24.80
|
173,900
|
|
|
5/15/2026
|
+0.10 / +0.43%
|
23.90
|
23.90
|
23.10
|
23.50
|
23.20
|
23.50
|
70,900
|
|
|
5/14/2026
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.30
|
23.60
|
23.40
|
23.60
|
48,200
|
|
|
5/13/2026
|
+1.00 / +4.39%
|
22.70
|
24.20
|
22.70
|
23.80
|
23.60
|
23.80
|
122,400
|
|
|
5/12/2026
|
-0.40 / -1.73%
|
23.50
|
23.50
|
22.70
|
22.70
|
22.80
|
22.70
|
40,100
|
|
|
5/11/2026
|
-1.20 / -4.94%
|
24.30
|
24.30
|
22.60
|
23.10
|
23.10
|
23.10
|
172,300
|
|
|
5/8/2026
|
-1.40 / -5.45%
|
25.10
|
25.30
|
23.50
|
24.30
|
24.30
|
24.30
|
168,400
|
|
|
5/7/2026
|
-0.90 / -3.42%
|
26.30
|
26.30
|
25.40
|
25.40
|
25.70
|
25.40
|
81,500
|
|
|
5/6/2026
|
0.00 / 0.00%
|
26.20
|
26.60
|
25.90
|
26.30
|
26.30
|
26.30
|
30,700
|
|
|
5/5/2026
|
-1.00 / -3.68%
|
27.00
|
27.20
|
25.60
|
26.20
|
26.30
|
26.20
|
99,600
|
|
|
5/4/2026
|
-0.10 / -0.37%
|
27.30
|
27.90
|
26.90
|
27.10
|
27.20
|
27.10
|
62,200
|
|
|
4/29/2026
|
-0.30 / -1.09%
|
27.00
|
28.20
|
26.80
|
27.10
|
27.20
|
27.10
|
83,200
|
|
|
4/28/2026
|
-1.20 / -4.29%
|
28.50
|
28.50
|
26.80
|
26.80
|
27.40
|
26.80
|
48,800
|
|
|
4/24/2026
|
0.00 / 0.00%
|
28.00
|
29.60
|
26.30
|
28.50
|
28.00
|
28.50
|
158,300
|
|
|
4/23/2026
|
-2.20 / -7.33%
|
30.00
|
30.50
|
27.10
|
27.80
|
28.50
|
27.80
|
254,500
|
|
|
4/22/2026
|
0.00 / 0.00%
|
29.80
|
30.90
|
29.80
|
30.00
|
30.00
|
30.00
|
29,200
|
|
|
4/21/2026
|
-1.50 / -4.79%
|
31.20
|
31.40
|
29.00
|
29.80
|
30.00
|
29.80
|
185,500
|
|
|
4/20/2026
|
-1.70 / -5.23%
|
32.50
|
32.80
|
30.00
|
30.80
|
31.30
|
30.80
|
124,500
|
|
|
4/17/2026
|
-0.20 / -0.61%
|
32.80
|
33.00
|
32.30
|
32.60
|
32.50
|
32.60
|
35,400
|
|
|
4/16/2026
|
-0.90 / -2.67%
|
33.10
|
33.10
|
32.60
|
32.80
|
32.80
|
32.80
|
51,600
|
|
|
4/15/2026
|
-0.10 / -0.30%
|
33.80
|
34.20
|
32.90
|
33.20
|
33.70
|
33.20
|
79,200
|
|
|
4/14/2026
|
+0.80 / +2.43%
|
32.90
|
33.70
|
32.90
|
33.70
|
33.30
|
33.70
|
76,900
|
|
|
4/13/2026
|
-0.10 / -0.30%
|
33.30
|
33.60
|
32.50
|
33.20
|
32.90
|
33.20
|
66,900
|
|
|
4/10/2026
|
+0.50 / +1.53%
|
32.70
|
33.80
|
32.50
|
33.20
|
33.30
|
33.20
|
73,100
|
|
|