Closing price on 7/23/2024
|
|
Open |
22.80 |
High |
22.90 |
Low |
22.40 |
Volume |
38,300 |
Split-adjusted Price |
21.92 |
|
|
TV1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2024
|
-0.50 / -2.18%
|
22.80
|
22.90
|
22.40
|
22.40
|
22.60
|
21.92
|
38,300
|
|
7/22/2024
|
-0.70 / -2.98%
|
23.30
|
23.30
|
22.70
|
22.80
|
22.90
|
22.31
|
118,300
|
|
7/19/2024
|
-0.50 / -2.10%
|
23.90
|
23.90
|
23.20
|
23.30
|
23.50
|
22.80
|
7,700
|
|
7/18/2024
|
+0.60 / +2.60%
|
23.90
|
24.10
|
23.70
|
23.70
|
23.80
|
23.20
|
4,800
|
|
7/17/2024
|
-0.50 / -2.13%
|
24.00
|
24.00
|
22.90
|
23.00
|
23.10
|
22.51
|
53,600
|
|
7/16/2024
|
-0.40 / -1.69%
|
23.80
|
23.80
|
23.30
|
23.30
|
23.50
|
22.80
|
7,000
|
|
7/15/2024
|
+0.20 / +0.85%
|
23.20
|
24.00
|
23.10
|
23.60
|
23.70
|
23.10
|
14,000
|
|
7/12/2024
|
-0.40 / -1.69%
|
23.60
|
23.60
|
23.20
|
23.20
|
23.40
|
22.71
|
24,700
|
|
7/11/2024
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.60
|
23.10
|
18,600
|
|
7/10/2024
|
+0.20 / +0.84%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.60
|
23.39
|
3,500
|
|
7/9/2024
|
+0.10 / +0.43%
|
23.80
|
23.80
|
23.60
|
23.60
|
23.70
|
23.10
|
9,900
|
|
7/8/2024
|
+0.50 / +2.15%
|
23.50
|
23.80
|
23.40
|
23.80
|
23.50
|
23.29
|
15,700
|
|
7/5/2024
|
+0.30 / +1.29%
|
23.10
|
23.60
|
23.10
|
23.60
|
23.30
|
23.10
|
31,900
|
|
7/4/2024
|
-0.40 / -1.69%
|
23.80
|
23.80
|
23.10
|
23.30
|
23.30
|
22.80
|
58,100
|
|
7/3/2024
|
-0.30 / -1.25%
|
23.70
|
23.70
|
23.60
|
23.70
|
23.70
|
23.20
|
6,000
|
|
7/2/2024
|
0.00 / 0.00%
|
24.00
|
24.30
|
23.80
|
23.80
|
24.00
|
23.29
|
4,400
|
|
7/1/2024
|
-0.40 / -1.65%
|
24.20
|
24.20
|
23.70
|
23.80
|
23.80
|
23.29
|
12,500
|
|
6/28/2024
|
0.00 / 0.00%
|
24.00
|
25.00
|
23.80
|
23.80
|
24.20
|
23.29
|
27,500
|
|
6/27/2024
|
+0.90 / +3.83%
|
23.80
|
25.20
|
23.40
|
24.40
|
23.80
|
23.88
|
17,600
|
|
6/26/2024
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.10
|
23.60
|
23.50
|
23.10
|
19,400
|
|
6/25/2024
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.50
|
23.50
|
23.60
|
23.00
|
12,700
|
|
6/24/2024
|
-0.30 / -1.26%
|
23.60
|
23.60
|
23.40
|
23.60
|
23.50
|
23.10
|
25,900
|
|
6/21/2024
|
+0.60 / +2.56%
|
23.60
|
24.20
|
23.60
|
24.00
|
23.90
|
23.49
|
24,900
|
|
6/20/2024
|
+0.20 / +0.87%
|
23.20
|
23.60
|
23.20
|
23.30
|
23.40
|
22.80
|
12,900
|
|
6/19/2024
|
-0.10 / -0.43%
|
23.10
|
23.20
|
23.00
|
23.20
|
23.10
|
22.71
|
13,300
|
|
6/18/2024
|
0.00 / 0.00%
|
23.20
|
23.80
|
23.20
|
23.20
|
23.30
|
22.71
|
19,300
|
|
6/17/2024
|
+0.50 / +2.17%
|
22.90
|
23.50
|
22.80
|
23.50
|
23.20
|
23.00
|
22,200
|
|
6/14/2024
|
+0.80 / +3.60%
|
22.40
|
23.80
|
22.40
|
23.00
|
23.00
|
22.51
|
47,200
|
|
6/13/2024
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.90
|
22.20
|
22.20
|
21.73
|
18,000
|
|
6/12/2024
|
+0.40 / +1.83%
|
22.10
|
22.40
|
21.90
|
22.20
|
22.20
|
21.73
|
23,900
|
|
|