Closing price on 2/27/2024
|
|
Open |
22.70 |
High |
22.70 |
Low |
22.70 |
Volume |
200 |
Split-adjusted Price |
22.70 |
|
|
TV1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
200
|
|
2/26/2024
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.70
|
22.70
|
1,100
|
|
2/23/2024
|
+0.10 / +0.44%
|
23.20
|
23.20
|
22.60
|
22.60
|
22.70
|
22.60
|
1,100
|
|
2/22/2024
|
+0.30 / +1.33%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.50
|
22.80
|
2,700
|
|
2/21/2024
|
-0.60 / -2.60%
|
22.50
|
23.00
|
22.50
|
22.50
|
22.50
|
22.50
|
3,600
|
|
2/20/2024
|
-0.30 / -1.29%
|
23.40
|
23.40
|
22.90
|
22.90
|
23.10
|
22.90
|
1,600
|
|
2/19/2024
|
+0.20 / +0.87%
|
23.50
|
23.50
|
23.00
|
23.20
|
23.20
|
23.20
|
12,200
|
|
2/16/2024
|
-0.10 / -0.43%
|
23.80
|
23.80
|
22.90
|
22.90
|
23.00
|
22.90
|
6,900
|
|
2/15/2024
|
+0.60 / +2.68%
|
25.50
|
25.50
|
22.80
|
23.00
|
23.00
|
23.00
|
16,200
|
|
2/7/2024
|
-0.70 / -3.00%
|
24.00
|
24.00
|
22.10
|
22.60
|
22.40
|
22.60
|
16,900
|
|
2/6/2024
|
+0.10 / +0.44%
|
22.80
|
23.50
|
22.60
|
22.60
|
23.30
|
22.60
|
800
|
|
2/5/2024
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
500
|
|
2/2/2024
|
+0.40 / +1.80%
|
23.50
|
23.50
|
21.60
|
22.60
|
22.30
|
22.60
|
7,600
|
|
2/1/2024
|
+0.40 / +1.87%
|
21.80
|
23.50
|
21.50
|
21.80
|
22.20
|
21.80
|
4,200
|
|
1/31/2024
|
+0.40 / +1.93%
|
21.20
|
21.80
|
21.10
|
21.10
|
21.40
|
21.10
|
7,100
|
|
1/30/2024
|
+0.40 / +1.92%
|
21.30
|
21.30
|
20.70
|
21.20
|
20.70
|
21.20
|
6,800
|
|
1/29/2024
|
-0.10 / -0.47%
|
21.50
|
21.50
|
20.70
|
21.00
|
20.80
|
21.00
|
3,000
|
|
1/26/2024
|
0.00 / 0.00%
|
21.00
|
24.10
|
20.70
|
21.00
|
21.10
|
21.00
|
33,300
|
|
1/25/2024
|
+0.30 / +1.43%
|
21.50
|
21.50
|
20.90
|
21.30
|
21.00
|
21.30
|
6,100
|
|
1/24/2024
|
+0.70 / +3.45%
|
20.80
|
21.50
|
20.70
|
21.00
|
21.00
|
21.00
|
11,300
|
|
1/23/2024
|
+0.10 / +0.49%
|
20.90
|
20.90
|
20.20
|
20.60
|
20.30
|
20.60
|
5,500
|
|
1/22/2024
|
+0.20 / +1.01%
|
19.50
|
22.50
|
19.50
|
20.10
|
20.50
|
20.10
|
6,800
|
|
1/19/2024
|
+0.40 / +2.04%
|
19.10
|
20.90
|
19.10
|
20.00
|
19.90
|
20.00
|
11,100
|
|
1/18/2024
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.10
|
19.50
|
19.60
|
19.50
|
16,600
|
|
1/17/2024
|
+0.60 / +3.11%
|
19.70
|
20.30
|
19.50
|
19.90
|
19.60
|
19.90
|
25,500
|
|
1/16/2024
|
+0.50 / +2.62%
|
18.90
|
19.80
|
18.70
|
19.60
|
19.30
|
19.60
|
6,400
|
|
1/15/2024
|
+0.20 / +1.06%
|
18.50
|
19.90
|
18.50
|
19.00
|
19.10
|
19.00
|
35,800
|
|
1/12/2024
|
0.00 / 0.00%
|
18.80
|
19.30
|
18.20
|
18.80
|
18.76
|
18.80
|
27,600
|
|
1/11/2024
|
+0.10 / +0.53%
|
21.50
|
21.50
|
18.10
|
18.90
|
18.80
|
18.90
|
13,600
|
|
1/10/2024
|
+0.40 / +2.16%
|
19.00
|
20.00
|
17.80
|
18.90
|
18.80
|
18.90
|
44,100
|
|
|