Closing price on 5/8/2024
|
|
Open |
21.10 |
High |
21.10 |
Low |
21.00 |
Volume |
600 |
Split-adjusted Price |
20.55 |
|
|
TV1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2024
|
-0.10 / -0.47%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.10
|
20.55
|
600
|
|
5/7/2024
|
0.00 / 0.00%
|
21.60
|
23.90
|
20.50
|
20.80
|
21.10
|
20.36
|
1,700
|
|
5/6/2024
|
-0.10 / -0.48%
|
20.80
|
21.50
|
20.50
|
20.80
|
20.80
|
20.36
|
2,100
|
|
5/3/2024
|
-0.40 / -1.88%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.46
|
100
|
|
5/2/2024
|
+0.30 / +1.43%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
20.85
|
200
|
|
4/26/2024
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
20.55
|
100
|
|
4/25/2024
|
+0.80 / +3.96%
|
21.50
|
21.50
|
20.60
|
21.00
|
20.90
|
20.55
|
600
|
|
4/24/2024
|
+1.00 / +5.03%
|
18.40
|
20.90
|
18.40
|
20.90
|
20.20
|
20.46
|
6,100
|
|
4/23/2024
|
-1.30 / -6.19%
|
19.50
|
21.00
|
19.50
|
19.70
|
19.90
|
19.28
|
11,600
|
|
4/22/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
20.55
|
0
|
|
4/19/2024
|
-1.60 / -7.34%
|
21.80
|
22.40
|
20.20
|
20.20
|
21.00
|
19.77
|
105,500
|
|
4/17/2024
|
+0.10 / +0.47%
|
21.60
|
22.30
|
21.20
|
21.20
|
21.80
|
20.75
|
1,500
|
|
4/16/2024
|
+0.30 / +1.45%
|
21.40
|
21.40
|
20.50
|
21.00
|
21.10
|
20.55
|
97,300
|
|
4/15/2024
|
+0.10 / +0.48%
|
21.90
|
21.90
|
20.60
|
21.10
|
20.70
|
20.65
|
3,000
|
|
4/12/2024
|
-0.20 / -0.95%
|
21.00
|
21.60
|
20.20
|
20.90
|
21.00
|
20.46
|
24,100
|
|
4/11/2024
|
+0.20 / +0.93%
|
21.90
|
22.30
|
21.00
|
21.70
|
21.10
|
21.24
|
27,500
|
|
4/10/2024
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.30
|
21.40
|
21.50
|
20.94
|
9,300
|
|
4/9/2024
|
+0.10 / +0.47%
|
21.30
|
21.60
|
21.30
|
21.60
|
21.40
|
21.14
|
700
|
|
4/8/2024
|
0.00 / 0.00%
|
21.30
|
21.90
|
21.30
|
21.90
|
21.50
|
21.43
|
5,700
|
|
4/5/2024
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.43
|
0
|
|
4/4/2024
|
+0.30 / +1.39%
|
21.40
|
21.90
|
21.40
|
21.90
|
21.90
|
21.43
|
1,100
|
|
4/3/2024
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.60
|
21.60
|
21.60
|
21.14
|
5,500
|
|
4/2/2024
|
-0.20 / -0.92%
|
21.30
|
21.60
|
21.30
|
21.60
|
21.60
|
21.14
|
6,300
|
|
4/1/2024
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.30
|
21.80
|
21.80
|
21.34
|
6,800
|
|
3/29/2024
|
+0.50 / +2.29%
|
21.90
|
22.30
|
21.80
|
22.30
|
21.80
|
21.83
|
8,100
|
|
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
|
|
|