Closing price on 2/28/2023
|
|
Open |
12.20 |
High |
12.20 |
Low |
12.20 |
Volume |
500 |
Split-adjusted Price |
11.94 |
|
|
TV1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2023
|
+0.40 / +3.39%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.94
|
500
|
|
2/27/2023
|
-0.10 / -0.84%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.80
|
11.55
|
2,100
|
|
2/24/2023
|
-0.90 / -7.03%
|
13.40
|
13.40
|
11.90
|
11.90
|
11.90
|
11.65
|
3,100
|
|
2/23/2023
|
+0.40 / +3.23%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.53
|
100
|
|
2/22/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.14
|
0
|
|
2/21/2023
|
+0.70 / +5.98%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.14
|
500
|
|
2/20/2023
|
-0.40 / -3.33%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.70
|
11.35
|
1,900
|
|
2/17/2023
|
+0.80 / +7.21%
|
12.40
|
12.40
|
11.90
|
11.90
|
12.00
|
11.65
|
600
|
|
2/16/2023
|
+0.10 / +0.85%
|
12.50
|
12.50
|
10.10
|
11.80
|
11.10
|
11.55
|
3,700
|
|
2/15/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.45
|
1,000
|
|
2/14/2023
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.45
|
2,000
|
|
2/13/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.55
|
0
|
|
2/10/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.80
|
11.26
|
1,000
|
|
2/9/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.26
|
0
|
|
2/8/2023
|
-0.20 / -1.71%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
11.26
|
1,200
|
|
2/7/2023
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.45
|
100
|
|
2/6/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.65
|
0
|
|
2/3/2023
|
-0.40 / -3.39%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.90
|
11.16
|
600
|
|
2/2/2023
|
-0.50 / -4.35%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.80
|
10.77
|
1,200
|
|
2/1/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.26
|
4,601
|
|
1/31/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
11.26
|
1,200
|
|
1/30/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.30
|
11.30
|
11.50
|
11.06
|
8,000
|
|
1/27/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.06
|
0
|
|
1/19/2023
|
+0.20 / +1.80%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.06
|
1,700
|
|
1/18/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.86
|
0
|
|
1/17/2023
|
-1.20 / -9.60%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.10
|
11.06
|
3,600
|
|
1/16/2023
|
+1.00 / +8.70%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.23
|
100
|
|
1/13/2023
|
-0.50 / -4.24%
|
11.30
|
11.60
|
11.30
|
11.30
|
11.50
|
11.06
|
2,000
|
|
1/12/2023
|
+0.60 / +5.36%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.55
|
100
|
|
1/11/2023
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.96
|
800
|
|
|