|
Closing price on 1/29/2026
|
|
| Open |
27.30 |
| High |
29.60 |
| Low |
27.20 |
| Volume |
222,800 |
| Split-adjusted Price |
28.90 |
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2026
|
+1.80 / +6.64%
|
27.30
|
29.60
|
27.20
|
28.90
|
29.00
|
28.90
|
222,800
|
|
|
1/28/2026
|
+2.20 / +8.70%
|
25.30
|
28.30
|
25.30
|
27.50
|
27.10
|
27.50
|
307,800
|
|
|
1/27/2026
|
+0.60 / +2.43%
|
24.80
|
25.50
|
24.80
|
25.30
|
25.30
|
25.30
|
31,500
|
|
|
1/26/2026
|
-0.20 / -0.79%
|
25.00
|
25.30
|
24.20
|
25.20
|
24.70
|
25.20
|
66,800
|
|
|
1/23/2026
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.00
|
25.60
|
25.40
|
25.60
|
56,200
|
|
|
1/22/2026
|
+0.30 / +1.19%
|
25.50
|
25.80
|
25.40
|
25.60
|
25.60
|
25.60
|
44,700
|
|
|
1/21/2026
|
+0.50 / +2.01%
|
24.90
|
26.00
|
24.90
|
25.40
|
25.30
|
25.40
|
223,400
|
|
|
1/20/2026
|
-0.20 / -0.80%
|
25.10
|
25.10
|
24.80
|
24.90
|
24.90
|
24.90
|
22,000
|
|
|
1/19/2026
|
+2.00 / +8.66%
|
24.10
|
25.60
|
24.10
|
25.10
|
25.10
|
25.10
|
168,300
|
|
|
1/16/2026
|
+2.70 / +12.16%
|
22.40
|
24.90
|
22.00
|
24.90
|
23.10
|
24.90
|
248,500
|
|
|
1/15/2026
|
+0.30 / +1.36%
|
22.50
|
22.50
|
22.10
|
22.40
|
22.20
|
22.40
|
10,000
|
|
|
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
|
|
|