|
Closing price on 1/14/2026
|
|
| Open |
22.10 |
| High |
22.30 |
| Low |
22.00 |
| Volume |
26,800 |
| Split-adjusted Price |
22.30 |
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2026
|
-0.10 / -0.45%
|
22.10
|
22.30
|
22.00
|
22.30
|
22.10
|
22.30
|
26,800
|
|
|
1/13/2026
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.30
|
22.30
|
22.40
|
22.30
|
39,800
|
|
|
1/12/2026
|
+0.40 / +1.82%
|
22.50
|
22.50
|
22.10
|
22.40
|
22.40
|
22.40
|
22,800
|
|
|
1/9/2026
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.00
|
22.00
|
17,900
|
|
|
1/8/2026
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.90
|
22.00
|
22.00
|
22.00
|
9,700
|
|
|
1/7/2026
|
+0.20 / +0.91%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.00
|
22.20
|
9,700
|
|
|
1/6/2026
|
-0.10 / -0.45%
|
22.20
|
22.30
|
21.90
|
22.10
|
22.00
|
22.10
|
16,500
|
|
|
1/5/2026
|
-0.20 / -0.89%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
3,500
|
|
|
12/31/2025
|
+0.30 / +1.36%
|
22.20
|
22.50
|
22.20
|
22.40
|
22.40
|
22.40
|
168,700
|
|
|
12/30/2025
|
0.00 / 0.00%
|
22.10
|
22.30
|
22.00
|
22.10
|
22.10
|
22.10
|
9,800
|
|
|
12/29/2025
|
+0.10 / +0.45%
|
22.00
|
22.50
|
22.00
|
22.10
|
22.10
|
22.10
|
13,700
|
|
|
12/26/2025
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.90
|
22.00
|
22.00
|
22.00
|
4,500
|
|
|
12/25/2025
|
-0.30 / -1.35%
|
22.20
|
22.30
|
22.00
|
22.00
|
22.00
|
22.00
|
29,700
|
|
|
12/24/2025
|
-0.10 / -0.44%
|
22.40
|
22.60
|
22.00
|
22.50
|
22.30
|
22.50
|
19,700
|
|
|
12/23/2025
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.40
|
22.70
|
22.60
|
22.70
|
13,500
|
|
|
12/22/2025
|
-0.30 / -1.32%
|
22.50
|
22.80
|
22.40
|
22.50
|
22.70
|
22.50
|
19,900
|
|
|
12/19/2025
|
+0.30 / +1.33%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3,400
|
|
|
12/18/2025
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4,700
|
|
|
12/17/2025
|
-0.40 / -1.72%
|
22.70
|
23.00
|
22.40
|
22.80
|
22.50
|
22.80
|
10,400
|
|
|
12/16/2025
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.20
|
23.20
|
500
|
|
|
12/15/2025
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
1,900
|
|
|
12/12/2025
|
+0.50 / +2.19%
|
23.00
|
24.00
|
22.60
|
23.30
|
23.17
|
23.30
|
22,200
|
|
|
12/11/2025
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.70
|
22.70
|
22.78
|
22.70
|
6,100
|
|
|
12/10/2025
|
+0.10 / +0.43%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.27
|
22.60
|
700
|
|
|
12/9/2025
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.10
|
23.10
|
23.12
|
22.51
|
1,800
|
|
|
12/8/2025
|
-0.40 / -1.69%
|
23.50
|
23.50
|
23.00
|
23.30
|
23.12
|
22.70
|
9,200
|
|
|
12/5/2025
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.66
|
22.89
|
8,800
|
|
|
12/4/2025
|
-0.40 / -1.66%
|
24.10
|
24.30
|
23.70
|
23.70
|
23.87
|
23.09
|
6,200
|
|
|
12/3/2025
|
+0.80 / +3.46%
|
23.10
|
24.50
|
23.10
|
23.90
|
24.07
|
23.28
|
9,400
|
|
|
12/2/2025
|
0.00 / 0.00%
|
23.30
|
23.40
|
22.90
|
23.30
|
23.10
|
22.70
|
16,200
|
|
|