Closing price on 2/6/2024
|
|
Open |
22.80 |
High |
23.50 |
Low |
22.60 |
Volume |
800 |
Split-adjusted Price |
22.60 |
|
|
TV1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
1/9/2024
|
+0.40 / +2.17%
|
17.90
|
19.40
|
17.70
|
18.80
|
18.50
|
18.80
|
55,900
|
|
1/8/2024
|
0.00 / 0.00%
|
18.90
|
19.40
|
18.00
|
18.50
|
18.40
|
18.50
|
35,500
|
|
1/5/2024
|
+0.60 / +3.30%
|
18.80
|
20.40
|
18.30
|
18.80
|
18.50
|
18.80
|
64,800
|
|
1/4/2024
|
+0.30 / +1.65%
|
18.70
|
18.70
|
18.00
|
18.50
|
18.20
|
18.50
|
7,500
|
|
1/3/2024
|
+0.70 / +3.93%
|
17.80
|
18.90
|
17.80
|
18.50
|
18.20
|
18.50
|
30,400
|
|
1/2/2024
|
-0.10 / -0.55%
|
18.50
|
18.50
|
17.70
|
18.20
|
17.80
|
18.20
|
4,400
|
|
12/29/2023
|
+0.50 / +2.81%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
100
|
|
12/28/2023
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.50
|
18.10
|
17.80
|
18.10
|
3,400
|
|
12/27/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.00
|
18.00
|
1,400
|
|
12/26/2023
|
+0.20 / +1.12%
|
18.10
|
18.50
|
18.00
|
18.00
|
18.00
|
18.00
|
3,700
|
|
|