Closing price on 1/17/2024
|
|
Open |
19.70 |
High |
20.30 |
Low |
19.50 |
Volume |
25,500 |
Split-adjusted Price |
19.48 |
|
|
TV1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/17/2024
|
+0.60 / +3.11%
|
19.70
|
20.30
|
19.50
|
19.90
|
19.60
|
19.48
|
25,500
|
|
1/16/2024
|
+0.50 / +2.62%
|
18.90
|
19.80
|
18.70
|
19.60
|
19.30
|
19.18
|
6,400
|
|
1/15/2024
|
+0.20 / +1.06%
|
18.50
|
19.90
|
18.50
|
19.00
|
19.10
|
18.60
|
35,800
|
|
1/12/2024
|
0.00 / 0.00%
|
18.80
|
19.30
|
18.20
|
18.80
|
18.76
|
18.40
|
27,600
|
|
1/11/2024
|
+0.10 / +0.53%
|
21.50
|
21.50
|
18.10
|
18.90
|
18.80
|
18.50
|
13,600
|
|
1/10/2024
|
+0.40 / +2.16%
|
19.00
|
20.00
|
17.80
|
18.90
|
18.80
|
18.50
|
44,100
|
|
1/9/2024
|
+0.40 / +2.17%
|
17.90
|
19.40
|
17.70
|
18.80
|
18.50
|
18.40
|
55,900
|
|
1/8/2024
|
0.00 / 0.00%
|
18.90
|
19.40
|
18.00
|
18.50
|
18.40
|
18.11
|
35,500
|
|
1/5/2024
|
+0.60 / +3.30%
|
18.80
|
20.40
|
18.30
|
18.80
|
18.50
|
18.40
|
64,800
|
|
1/4/2024
|
+0.30 / +1.65%
|
18.70
|
18.70
|
18.00
|
18.50
|
18.20
|
18.11
|
7,500
|
|
1/3/2024
|
+0.70 / +3.93%
|
17.80
|
18.90
|
17.80
|
18.50
|
18.20
|
18.11
|
30,400
|
|
1/2/2024
|
-0.10 / -0.55%
|
18.50
|
18.50
|
17.70
|
18.20
|
17.80
|
17.81
|
4,400
|
|
12/29/2023
|
+0.50 / +2.81%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
17.91
|
100
|
|
12/28/2023
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.50
|
18.10
|
17.80
|
17.71
|
3,400
|
|
12/27/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.00
|
17.62
|
1,400
|
|
12/26/2023
|
+0.20 / +1.12%
|
18.10
|
18.50
|
18.00
|
18.00
|
18.00
|
17.62
|
3,700
|
|
12/25/2023
|
+0.50 / +2.86%
|
18.30
|
18.30
|
17.70
|
18.00
|
17.80
|
17.62
|
3,000
|
|
12/22/2023
|
-0.40 / -2.17%
|
17.90
|
18.00
|
17.40
|
18.00
|
17.50
|
17.62
|
2,800
|
|
12/21/2023
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.01
|
0
|
|
12/20/2023
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.01
|
200
|
|
12/19/2023
|
-0.20 / -1.07%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.40
|
18.11
|
700
|
|
12/18/2023
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.70
|
18.11
|
200
|
|
12/15/2023
|
-0.20 / -1.07%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.11
|
1,100
|
|
12/14/2023
|
+0.60 / +3.35%
|
18.30
|
19.00
|
18.30
|
18.50
|
18.70
|
18.11
|
600
|
|
12/13/2023
|
-0.30 / -1.65%
|
18.10
|
18.20
|
17.80
|
17.90
|
17.90
|
17.52
|
23,300
|
|
12/12/2023
|
+0.20 / +1.13%
|
18.30
|
18.30
|
17.90
|
17.90
|
18.20
|
17.52
|
1,200
|
|
12/11/2023
|
+0.70 / +4.07%
|
17.90
|
18.40
|
17.30
|
17.90
|
17.70
|
17.52
|
4,700
|
|
12/8/2023
|
-1.50 / -8.02%
|
17.90
|
18.70
|
17.10
|
17.20
|
17.20
|
16.83
|
6,200
|
|
12/7/2023
|
-0.10 / -0.54%
|
18.90
|
18.90
|
18.40
|
18.40
|
18.70
|
18.01
|
200
|
|
12/6/2023
|
+0.90 / +5.17%
|
18.30
|
19.00
|
17.60
|
18.30
|
18.50
|
17.91
|
1,900
|
|
|