Closing price on 4/27/2023
|
|
Open |
12.80 |
High |
12.80 |
Low |
11.20 |
Volume |
1,400 |
Split-adjusted Price |
11.65 |
|
|
TV1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/27/2023
|
-1.00 / -7.75%
|
12.80
|
12.80
|
11.20
|
11.90
|
12.60
|
11.65
|
1,400
|
|
4/26/2023
|
+0.40 / +3.20%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.63
|
100
|
|
4/25/2023
|
+0.70 / +5.93%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.23
|
100
|
|
4/24/2023
|
0.00 / 0.00%
|
13.00
|
13.50
|
11.60
|
11.80
|
11.80
|
11.55
|
33,900
|
|
4/21/2023
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.55
|
400
|
|
4/20/2023
|
-0.70 / -5.88%
|
12.00
|
12.00
|
11.00
|
11.20
|
11.10
|
10.96
|
2,100
|
|
4/19/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
11.55
|
200
|
|
4/18/2023
|
+0.40 / +3.51%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.55
|
200
|
|
4/17/2023
|
-1.30 / -10.40%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.40
|
10.96
|
400
|
|
4/14/2023
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.23
|
300
|
|
4/13/2023
|
+1.70 / +14.29%
|
11.60
|
13.60
|
11.60
|
13.60
|
12.40
|
13.31
|
3,000
|
|
4/12/2023
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.65
|
100
|
|
4/11/2023
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.20
|
11.60
|
11.50
|
11.35
|
5,100
|
|
4/10/2023
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.55
|
100
|
|
4/7/2023
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.26
|
100
|
|
4/6/2023
|
-0.50 / -4.27%
|
11.90
|
11.90
|
11.00
|
11.20
|
11.20
|
10.96
|
800
|
|
4/5/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.70
|
11.35
|
1,400
|
|
4/4/2023
|
-0.80 / -6.78%
|
13.40
|
13.40
|
11.00
|
11.00
|
11.60
|
10.77
|
13,100
|
|
4/3/2023
|
-0.30 / -2.52%
|
12.50
|
12.50
|
11.60
|
11.60
|
11.80
|
11.35
|
600
|
|
3/31/2023
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.65
|
100
|
|
3/30/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
11.35
|
2,700
|
|
3/29/2023
|
-0.60 / -4.80%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.60
|
11.65
|
600
|
|
3/28/2023
|
-0.40 / -3.23%
|
14.00
|
14.00
|
12.00
|
12.00
|
12.50
|
11.74
|
400
|
|
3/27/2023
|
+0.60 / +5.26%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.40
|
11.74
|
300
|
|
3/24/2023
|
-0.70 / -6.19%
|
11.80
|
11.80
|
10.60
|
10.60
|
11.40
|
10.37
|
300
|
|
3/23/2023
|
-1.50 / -12.00%
|
14.00
|
14.00
|
11.00
|
11.00
|
11.30
|
10.77
|
1,200
|
|
3/22/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.23
|
0
|
|
3/21/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.23
|
0
|
|
3/20/2023
|
+0.90 / +7.76%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.23
|
100
|
|
3/17/2023
|
-1.20 / -9.45%
|
12.80
|
12.80
|
11.50
|
11.50
|
11.60
|
11.26
|
1,100
|
|
|