Closing price on 11/14/2023
|
|
Open |
17.00 |
High |
17.50 |
Low |
17.00 |
Volume |
1,500 |
Split-adjusted Price |
17.40 |
|
|
TV1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/14/2023
|
+0.60 / +3.57%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.10
|
17.40
|
1,500
|
|
11/13/2023
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.80
|
17.00
|
20,600
|
|
11/10/2023
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
900
|
|
11/9/2023
|
+0.20 / +1.20%
|
16.10
|
16.80
|
15.50
|
16.80
|
16.10
|
16.80
|
2,000
|
|
11/8/2023
|
+0.30 / +1.83%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.60
|
16.70
|
3,600
|
|
11/7/2023
|
+0.50 / +3.07%
|
16.60
|
17.00
|
16.40
|
16.80
|
16.40
|
16.80
|
9,200
|
|
11/6/2023
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.30
|
16.50
|
3,800
|
|
11/3/2023
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.10
|
16.90
|
16.10
|
16.90
|
4,100
|
|
11/2/2023
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1,000
|
|
11/1/2023
|
0.00 / 0.00%
|
17.10
|
17.90
|
16.50
|
17.00
|
16.80
|
17.00
|
1,700
|
|
10/31/2023
|
+0.60 / +3.64%
|
16.50
|
18.50
|
16.50
|
17.10
|
17.00
|
17.10
|
6,200
|
|
10/30/2023
|
+1.00 / +6.45%
|
16.40
|
16.80
|
16.30
|
16.50
|
16.50
|
16.50
|
5,300
|
|
10/27/2023
|
-0.30 / -1.82%
|
15.60
|
16.20
|
15.20
|
16.20
|
15.50
|
16.20
|
7,600
|
|
10/26/2023
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
16.50
|
1,400
|
|
10/25/2023
|
+0.20 / +1.23%
|
16.60
|
17.30
|
16.00
|
16.50
|
16.40
|
16.50
|
2,800
|
|
10/24/2023
|
-0.50 / -2.94%
|
17.30
|
17.30
|
16.00
|
16.50
|
16.30
|
16.50
|
4,500
|
|
10/23/2023
|
0.00 / 0.00%
|
17.70
|
17.70
|
16.50
|
17.20
|
17.00
|
17.20
|
2,000
|
|
10/20/2023
|
+1.20 / +7.27%
|
17.00
|
18.00
|
16.50
|
17.70
|
17.20
|
17.70
|
25,600
|
|
10/19/2023
|
0.00 / 0.00%
|
16.40
|
17.00
|
16.10
|
16.40
|
16.50
|
16.40
|
7,200
|
|
10/18/2023
|
+0.20 / +1.20%
|
17.30
|
17.30
|
16.30
|
16.80
|
16.40
|
16.80
|
2,700
|
|
10/17/2023
|
+0.30 / +1.80%
|
17.30
|
17.30
|
16.10
|
17.00
|
16.60
|
17.00
|
9,800
|
|
10/16/2023
|
+1.20 / +7.55%
|
17.10
|
17.40
|
16.30
|
17.10
|
16.70
|
17.10
|
4,100
|
|
10/13/2023
|
+1.50 / +9.80%
|
15.80
|
16.80
|
15.60
|
16.80
|
15.90
|
16.80
|
3,000
|
|
10/12/2023
|
-0.10 / -0.64%
|
16.00
|
16.50
|
15.10
|
15.60
|
15.30
|
15.60
|
4,700
|
|
10/11/2023
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.10
|
15.80
|
15.70
|
15.80
|
1,900
|
|
10/10/2023
|
-1.20 / -7.14%
|
15.60
|
15.90
|
15.10
|
15.60
|
15.70
|
15.60
|
1,500
|
|
10/9/2023
|
-0.10 / -0.62%
|
16.50
|
17.80
|
16.00
|
16.00
|
16.80
|
16.00
|
700
|
|
10/6/2023
|
+0.30 / +1.92%
|
16.00
|
17.40
|
15.60
|
15.90
|
16.10
|
15.90
|
7,900
|
|
10/5/2023
|
+0.20 / +1.30%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
100
|
|
10/4/2023
|
+0.50 / +3.36%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
200
|
|
|