|
Closing price on 3/25/2026
|
|
| Open |
36.30 |
| High |
41.00 |
| Low |
36.30 |
| Volume |
269,200 |
| Split-adjusted Price |
39.40 |
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2026
|
+3.50 / +9.75%
|
36.30
|
41.00
|
36.30
|
39.40
|
38.90
|
39.40
|
269,200
|
|
|
3/24/2026
|
+0.10 / +0.28%
|
35.70
|
36.60
|
35.50
|
35.90
|
35.90
|
35.90
|
85,000
|
|
|
3/23/2026
|
-2.60 / -6.95%
|
37.00
|
37.10
|
34.80
|
34.80
|
35.80
|
34.80
|
110,300
|
|
|
3/20/2026
|
+1.40 / +3.92%
|
35.80
|
39.00
|
35.70
|
37.10
|
37.40
|
37.10
|
348,100
|
|
|
3/19/2026
|
-0.50 / -1.39%
|
36.00
|
36.90
|
35.10
|
35.60
|
35.70
|
35.60
|
78,500
|
|
|
3/18/2026
|
-0.70 / -1.90%
|
36.90
|
37.00
|
35.10
|
36.20
|
36.10
|
36.20
|
78,100
|
|
|
3/17/2026
|
+1.10 / +3.08%
|
36.00
|
38.00
|
36.00
|
36.80
|
36.90
|
36.80
|
155,600
|
|
|
3/16/2026
|
-1.10 / -2.99%
|
36.60
|
36.90
|
35.00
|
35.70
|
35.70
|
35.70
|
93,200
|
|
|
3/13/2026
|
-0.20 / -0.54%
|
36.90
|
38.00
|
35.20
|
36.70
|
36.80
|
36.70
|
223,300
|
|
|
3/12/2026
|
+1.00 / +2.79%
|
36.50
|
37.90
|
36.00
|
36.80
|
36.90
|
36.80
|
132,400
|
|
|
3/11/2026
|
+4.70 / +14.78%
|
32.00
|
36.50
|
32.00
|
36.50
|
35.80
|
36.50
|
569,900
|
|
|
3/10/2026
|
+1.30 / +4.28%
|
31.00
|
32.40
|
31.00
|
31.70
|
31.80
|
31.70
|
68,900
|
|
|
3/9/2026
|
-4.30 / -12.72%
|
33.80
|
34.00
|
28.80
|
29.50
|
30.40
|
29.50
|
243,400
|
|
|
3/6/2026
|
+1.20 / +3.66%
|
32.80
|
34.50
|
32.50
|
34.00
|
33.80
|
34.00
|
175,800
|
|
|
3/5/2026
|
+2.20 / +7.07%
|
31.50
|
33.70
|
31.10
|
33.30
|
32.80
|
33.30
|
134,900
|
|
|
3/4/2026
|
-1.70 / -5.18%
|
32.80
|
32.80
|
30.00
|
31.10
|
31.10
|
31.10
|
179,800
|
|
|
3/3/2026
|
-0.30 / -0.91%
|
33.60
|
33.60
|
32.10
|
32.70
|
32.80
|
32.70
|
75,100
|
|
|
3/2/2026
|
+1.30 / +4.06%
|
32.10
|
34.80
|
30.40
|
33.30
|
33.00
|
33.30
|
371,200
|
|
|
2/27/2026
|
+0.50 / +1.58%
|
32.00
|
32.80
|
31.10
|
32.10
|
32.00
|
32.10
|
125,200
|
|
|
2/26/2026
|
+1.50 / +4.90%
|
31.00
|
32.10
|
30.80
|
32.10
|
31.60
|
32.10
|
79,500
|
|
|
2/25/2026
|
+2.40 / +8.39%
|
28.60
|
32.80
|
28.60
|
31.00
|
30.60
|
31.00
|
176,000
|
|
|
2/24/2026
|
-0.10 / -0.35%
|
29.00
|
29.10
|
28.20
|
28.50
|
28.60
|
28.50
|
40,100
|
|
|
2/23/2026
|
+1.20 / +4.35%
|
28.20
|
29.60
|
27.50
|
28.80
|
28.60
|
28.80
|
57,200
|
|
|
2/13/2026
|
+1.40 / +5.19%
|
27.00
|
28.50
|
26.60
|
28.40
|
27.60
|
28.40
|
72,400
|
|
|
2/12/2026
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.90
|
26.90
|
27.00
|
26.90
|
12,600
|
|
|
2/11/2026
|
+0.60 / +2.28%
|
26.40
|
27.10
|
26.40
|
26.90
|
26.90
|
26.90
|
52,800
|
|
|
2/10/2026
|
0.00 / 0.00%
|
26.30
|
26.60
|
26.00
|
26.30
|
26.30
|
26.30
|
69,200
|
|
|
2/9/2026
|
-1.00 / -3.70%
|
26.50
|
26.90
|
26.00
|
26.00
|
26.30
|
26.00
|
57,500
|
|
|
2/6/2026
|
-0.90 / -3.27%
|
27.50
|
28.00
|
26.60
|
26.60
|
27.00
|
26.60
|
98,100
|
|
|
2/5/2026
|
-0.40 / -1.44%
|
27.70
|
27.90
|
27.10
|
27.30
|
27.50
|
27.30
|
53,800
|
|
|