|
Closing price on 3/28/2024
|
|
| Open |
21.30 |
| High |
22.30 |
| Low |
21.30 |
| Volume |
2,100 |
| Split-adjusted Price |
21.53 |
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2024
|
+0.20 / +0.92%
|
21.30
|
22.30
|
21.30
|
22.00
|
21.80
|
21.53
|
2,100
|
|
|
3/27/2024
|
0.00 / 0.00%
|
21.30
|
22.40
|
21.30
|
21.90
|
21.80
|
21.43
|
3,500
|
|
|
3/26/2024
|
-0.30 / -1.34%
|
19.40
|
22.30
|
19.40
|
22.10
|
21.90
|
21.63
|
7,700
|
|
|
3/25/2024
|
0.00 / 0.00%
|
22.90
|
23.50
|
22.10
|
22.10
|
22.40
|
21.63
|
2,700
|
|
|
3/22/2024
|
0.00 / 0.00%
|
22.10
|
22.30
|
22.10
|
22.20
|
22.10
|
21.73
|
4,100
|
|
|
3/21/2024
|
-0.10 / -0.45%
|
22.10
|
22.40
|
22.00
|
22.00
|
22.20
|
21.53
|
7,700
|
|
|
3/20/2024
|
+0.10 / +0.45%
|
23.50
|
23.50
|
22.00
|
22.10
|
22.10
|
21.63
|
3,700
|
|
|
3/19/2024
|
-0.30 / -1.35%
|
21.90
|
22.50
|
21.90
|
22.00
|
22.00
|
21.53
|
4,800
|
|
|
3/18/2024
|
-0.50 / -2.20%
|
20.00
|
23.40
|
20.00
|
22.20
|
22.30
|
21.73
|
5,300
|
|
|
3/15/2024
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.70
|
22.22
|
2,100
|
|
|
3/14/2024
|
-0.10 / -0.44%
|
23.20
|
23.20
|
22.60
|
22.70
|
22.70
|
22.22
|
4,400
|
|
|
3/13/2024
|
-0.20 / -0.87%
|
23.70
|
23.70
|
22.70
|
22.80
|
22.80
|
22.31
|
15,500
|
|
|
3/12/2024
|
+0.50 / +2.22%
|
23.70
|
23.70
|
23.00
|
23.00
|
23.00
|
22.51
|
15,800
|
|
|
3/11/2024
|
-0.90 / -3.85%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.02
|
500
|
|
|
3/8/2024
|
+0.40 / +1.74%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
22.90
|
200
|
|
|
3/7/2024
|
-0.80 / -3.36%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
22.51
|
2,000
|
|
|
3/6/2024
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.29
|
0
|
|
|
3/5/2024
|
+0.80 / +3.48%
|
23.20
|
23.80
|
23.20
|
23.80
|
23.80
|
23.29
|
2,200
|
|
|
3/4/2024
|
-0.10 / -0.43%
|
22.20
|
23.10
|
22.20
|
23.00
|
23.00
|
22.51
|
18,300
|
|
|
3/1/2024
|
+0.10 / +0.44%
|
23.10
|
23.10
|
22.90
|
22.90
|
23.10
|
22.41
|
6,500
|
|
|
2/29/2024
|
+0.40 / +1.76%
|
22.70
|
23.10
|
22.10
|
23.10
|
22.80
|
22.61
|
7,200
|
|
|
2/28/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.22
|
800
|
|
|
2/27/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.22
|
200
|
|
|
2/26/2024
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.70
|
22.22
|
1,100
|
|
|
2/23/2024
|
+0.10 / +0.44%
|
23.20
|
23.20
|
22.60
|
22.60
|
22.70
|
22.12
|
1,100
|
|
|
2/22/2024
|
+0.30 / +1.33%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.50
|
22.31
|
2,700
|
|
|
2/21/2024
|
-0.60 / -2.60%
|
22.50
|
23.00
|
22.50
|
22.50
|
22.50
|
22.02
|
3,600
|
|
|
2/20/2024
|
-0.30 / -1.29%
|
23.40
|
23.40
|
22.90
|
22.90
|
23.10
|
22.41
|
1,600
|
|
|
2/19/2024
|
+0.20 / +0.87%
|
23.50
|
23.50
|
23.00
|
23.20
|
23.20
|
22.71
|
12,200
|
|
|
2/16/2024
|
-0.10 / -0.43%
|
23.80
|
23.80
|
22.90
|
22.90
|
23.00
|
22.41
|
6,900
|
|
|