Closing price on 7/5/2024
|
|
Open |
23.10 |
High |
23.60 |
Low |
23.10 |
Volume |
31,900 |
Split-adjusted Price |
23.10 |
|
|
TV1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/11/2024
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.80
|
21.90
|
21.80
|
21.43
|
13,700
|
|
6/10/2024
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.80
|
21.90
|
21.90
|
21.43
|
18,600
|
|
6/7/2024
|
-0.50 / -2.26%
|
21.80
|
22.20
|
21.60
|
21.60
|
21.80
|
21.14
|
20,100
|
|
6/6/2024
|
+0.30 / +1.38%
|
22.40
|
23.80
|
21.90
|
22.00
|
22.10
|
21.53
|
32,700
|
|
6/5/2024
|
+0.10 / +0.46%
|
21.90
|
21.90
|
21.60
|
21.80
|
21.70
|
21.34
|
35,400
|
|
6/4/2024
|
+0.20 / +0.92%
|
22.00
|
22.00
|
21.50
|
21.90
|
21.70
|
21.43
|
90,800
|
|
6/3/2024
|
0.00 / 0.00%
|
21.00
|
22.40
|
21.00
|
21.60
|
21.70
|
21.14
|
28,100
|
|
5/31/2024
|
+0.90 / +4.31%
|
21.20
|
22.00
|
21.00
|
21.80
|
21.60
|
21.34
|
30,100
|
|
5/30/2024
|
+0.30 / +1.44%
|
21.20
|
22.00
|
20.70
|
21.10
|
20.90
|
20.65
|
107,800
|
|
5/29/2024
|
+1.00 / +5.00%
|
21.20
|
21.20
|
20.40
|
21.00
|
20.80
|
20.55
|
19,700
|
|
5/28/2024
|
+0.90 / +4.48%
|
20.30
|
21.00
|
19.90
|
21.00
|
20.00
|
20.55
|
256,500
|
|
5/27/2024
|
+0.90 / +4.52%
|
19.80
|
20.80
|
19.80
|
20.80
|
20.10
|
20.36
|
5,900
|
|
|