Closing price on 6/12/2023
|
|
Open |
14.90 |
High |
15.40 |
Low |
14.90 |
Volume |
12,700 |
Split-adjusted Price |
14.88 |
|
|
TV1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/12/2023
|
+0.50 / +3.40%
|
14.90
|
15.40
|
14.90
|
15.20
|
15.30
|
14.88
|
12,700
|
|
6/9/2023
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.00
|
14.90
|
14.70
|
14.58
|
17,100
|
|
6/8/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.68
|
3,700
|
|
6/7/2023
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.00
|
14.78
|
2,400
|
|
6/6/2023
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.68
|
400
|
|
6/5/2023
|
+0.10 / +0.67%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.80
|
14.68
|
3,200
|
|
6/2/2023
|
+0.30 / +2.04%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.90
|
14.68
|
1,700
|
|
6/1/2023
|
-0.30 / -1.96%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.70
|
14.68
|
1,200
|
|
5/31/2023
|
+0.70 / +4.79%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
14.97
|
1,100
|
|
5/30/2023
|
-0.40 / -2.70%
|
15.20
|
15.20
|
14.00
|
14.40
|
14.60
|
14.09
|
7,900
|
|
5/29/2023
|
-0.30 / -1.97%
|
14.70
|
15.30
|
14.50
|
14.90
|
14.80
|
14.58
|
9,000
|
|
5/26/2023
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.20
|
14.88
|
6,600
|
|
5/25/2023
|
-0.80 / -5.06%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.20
|
14.68
|
10,000
|
|
5/24/2023
|
-0.40 / -2.60%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.80
|
14.68
|
2,200
|
|
5/23/2023
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.00
|
15.40
|
15.40
|
15.07
|
6,500
|
|
5/22/2023
|
+0.10 / +0.65%
|
13.60
|
15.70
|
13.60
|
15.50
|
15.40
|
15.17
|
14,900
|
|
5/19/2023
|
-0.20 / -1.27%
|
15.50
|
15.70
|
13.40
|
15.50
|
15.40
|
15.17
|
8,900
|
|
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
|
|
|