Closing price on 5/18/2023
|
|
Open |
15.50 |
High |
15.70 |
Low |
15.00 |
Volume |
8,300 |
Split-adjusted Price |
15.17 |
|
|
TV1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2023
|
-0.20 / -1.27%
|
15.50
|
15.70
|
15.00
|
15.50
|
15.70
|
15.17
|
8,300
|
|
5/17/2023
|
+0.30 / +1.95%
|
15.80
|
16.40
|
15.50
|
15.70
|
15.70
|
15.37
|
39,800
|
|
5/16/2023
|
-0.40 / -2.53%
|
15.90
|
15.90
|
15.00
|
15.40
|
15.40
|
15.07
|
9,200
|
|
5/15/2023
|
-0.20 / -1.27%
|
16.90
|
16.90
|
15.00
|
15.60
|
15.80
|
15.27
|
10,400
|
|
5/12/2023
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.80
|
15.37
|
3,200
|
|
5/11/2023
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.80
|
15.46
|
4,700
|
|
5/10/2023
|
+0.40 / +2.61%
|
15.60
|
15.90
|
15.50
|
15.70
|
15.70
|
15.37
|
26,500
|
|
5/9/2023
|
+1.60 / +11.51%
|
14.50
|
15.90
|
14.50
|
15.50
|
15.30
|
15.17
|
15,100
|
|
5/8/2023
|
+1.50 / +11.54%
|
13.40
|
14.50
|
13.20
|
14.50
|
13.90
|
14.19
|
16,700
|
|
5/5/2023
|
0.00 / 0.00%
|
13.70
|
13.70
|
12.50
|
12.70
|
13.00
|
12.43
|
3,200
|
|
5/4/2023
|
+0.90 / +7.50%
|
13.00
|
13.20
|
12.30
|
12.90
|
12.70
|
12.63
|
9,500
|
|
4/28/2023
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.74
|
2,000
|
|
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
|
|
|