|
Closing price on 7/4/2022
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
10.00 |
| Volume |
1,000 |
| Split-adjusted Price |
9.79 |
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
9.79
|
1,000
|
|
|
7/1/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
9.79
|
6,900
|
|
|
6/30/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.79
|
8,600
|
|
|
6/29/2022
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
9.79
|
6,200
|
|
|
6/28/2022
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
9.89
|
10,100
|
|
|
6/27/2022
|
-0.40 / -3.85%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.20
|
9.79
|
7,500
|
|
|
6/24/2022
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.18
|
100
|
|
|
6/23/2022
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.98
|
100
|
|
|
6/22/2022
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
9.79
|
23,400
|
|
|
6/21/2022
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.00
|
9.98
|
20,300
|
|
|
6/20/2022
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.30
|
9.89
|
20,400
|
|
|
6/17/2022
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.08
|
8,500
|
|
|
6/16/2022
|
+0.30 / +2.91%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.40
|
10.37
|
11,300
|
|
|
6/15/2022
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.30
|
10.18
|
25,100
|
|
|
6/14/2022
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.40
|
10.08
|
10,600
|
|
|
6/13/2022
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
10.18
|
16,400
|
|
|
6/10/2022
|
-0.10 / -0.95%
|
10.30
|
10.80
|
10.30
|
10.40
|
10.50
|
10.18
|
6,700
|
|
|
6/9/2022
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
10.28
|
8,000
|
|
|
6/8/2022
|
+0.20 / +1.90%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.70
|
10.47
|
2,200
|
|
|
6/7/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.50
|
10.08
|
200
|
|
|
6/6/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.08
|
2,000
|
|
|
6/3/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.08
|
0
|
|
|
6/2/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.08
|
0
|
|
|
6/1/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.08
|
2,000
|
|
|
5/31/2022
|
-0.10 / -0.95%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.30
|
10.18
|
10,000
|
|
|
5/30/2022
|
+0.40 / +3.92%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.50
|
10.37
|
15,900
|
|
|
5/27/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.98
|
100
|
|
|
5/26/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.98
|
5,700
|
|
|
5/25/2022
|
+0.20 / +2.00%
|
10.50
|
10.90
|
10.10
|
10.20
|
10.20
|
9.98
|
1,700
|
|
|
5/24/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.79
|
26,800
|
|
|