|
Closing price on 5/9/2022
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
65,700 |
| Split-adjusted Price |
9.79 |
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
-0.20 / -1.96%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.10
|
9.79
|
65,700
|
|
|
5/6/2022
|
-0.40 / -3.85%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.20
|
9.79
|
24,100
|
|
|
5/5/2022
|
+0.10 / +0.97%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
10.18
|
5,000
|
|
|
5/4/2022
|
-0.10 / -0.95%
|
10.90
|
10.90
|
10.30
|
10.40
|
10.30
|
10.18
|
82,400
|
|
|
4/29/2022
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.50
|
10.37
|
6,700
|
|
|
4/28/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.40
|
10.08
|
11,100
|
|
|
4/27/2022
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.30
|
10.37
|
115,900
|
|
|
4/26/2022
|
+0.20 / +1.89%
|
10.50
|
10.80
|
10.10
|
10.80
|
10.40
|
10.57
|
43,300
|
|
|
4/25/2022
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
10.37
|
40,400
|
|
|
4/22/2022
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.70
|
10.57
|
23,000
|
|
|
4/21/2022
|
+0.20 / +1.85%
|
11.40
|
11.40
|
10.30
|
11.00
|
10.60
|
10.77
|
20,500
|
|
|
4/20/2022
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
10.57
|
237,013
|
|
|
4/19/2022
|
+0.30 / +2.73%
|
11.70
|
11.70
|
10.70
|
11.30
|
11.10
|
11.06
|
4,800
|
|
|
4/18/2022
|
-0.10 / -0.88%
|
11.70
|
11.70
|
10.40
|
11.30
|
11.00
|
11.06
|
3,900
|
|
|
4/15/2022
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.20
|
11.40
|
11.40
|
11.16
|
9,100
|
|
|
4/14/2022
|
+0.10 / +0.89%
|
11.40
|
11.90
|
11.30
|
11.30
|
11.40
|
11.06
|
6,700
|
|
|
4/13/2022
|
+0.40 / +3.67%
|
12.00
|
12.40
|
11.00
|
11.30
|
11.20
|
11.06
|
20,500
|
|
|
4/12/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.67
|
0
|
|
|
4/8/2022
|
+0.20 / +1.87%
|
11.50
|
11.60
|
10.70
|
10.90
|
10.90
|
10.67
|
21,500
|
|
|
4/7/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.47
|
0
|
|
|
4/6/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.47
|
0
|
|
|
4/5/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.47
|
0
|
|
|
4/4/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.47
|
0
|
|
|
4/1/2022
|
+0.40 / +3.77%
|
10.60
|
11.30
|
10.60
|
11.00
|
10.70
|
10.77
|
55,100
|
|
|
3/31/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.37
|
0
|
|
|
3/30/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.37
|
0
|
|
|
3/29/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.37
|
0
|
|
|
3/28/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.37
|
0
|
|
|
3/25/2022
|
+0.10 / +0.94%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.60
|
10.47
|
47,600
|
|
|
3/24/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.37
|
0
|
|
|