Closing price on 8/1/2023
|
|
Open |
15.40 |
High |
15.40 |
Low |
15.00 |
Volume |
18,900 |
Split-adjusted Price |
15.00 |
|
|
TV1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2023
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
15.00
|
18,900
|
|
7/31/2023
|
+0.20 / +1.32%
|
15.20
|
15.40
|
14.60
|
15.40
|
15.00
|
15.40
|
2,100
|
|
7/28/2023
|
+0.80 / +5.48%
|
14.60
|
15.60
|
14.60
|
15.40
|
15.20
|
15.40
|
39,300
|
|
7/27/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.60
|
14.60
|
2,400
|
|
7/26/2023
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
14.60
|
1,100
|
|
7/25/2023
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
14.60
|
2,300
|
|
7/24/2023
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0
|
|
7/21/2023
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.60
|
14.60
|
1,500
|
|
7/20/2023
|
+0.30 / +2.07%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.90
|
14.80
|
200
|
|
7/19/2023
|
-0.20 / -1.35%
|
14.70
|
14.80
|
14.30
|
14.60
|
14.50
|
14.60
|
14,700
|
|
7/18/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
100
|
|
7/17/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
0
|
|
7/14/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
200
|
|
7/13/2023
|
+0.40 / +2.74%
|
14.60
|
15.40
|
14.60
|
15.00
|
14.80
|
15.00
|
1,300
|
|
7/12/2023
|
-0.50 / -3.33%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.60
|
14.50
|
13,100
|
|
7/11/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
14.90
|
15.00
|
14.90
|
6,300
|
|
7/10/2023
|
+0.30 / +2.07%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.90
|
14.80
|
300
|
|
7/7/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.40
|
14.90
|
14.50
|
14.90
|
8,600
|
|
7/6/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0
|
|
7/5/2023
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
100
|
|
7/4/2023
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.80
|
14.70
|
6,300
|
|
7/3/2023
|
-0.40 / -2.60%
|
15.00
|
15.00
|
14.70
|
15.00
|
15.00
|
15.00
|
15,600
|
|
6/30/2023
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
200
|
|
6/29/2023
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
15.00
|
9,300
|
|
6/28/2023
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
14.90
|
1,900
|
|
6/27/2023
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.80
|
14.90
|
6,400
|
|
6/26/2023
|
+0.20 / +1.35%
|
15.00
|
15.00
|
14.20
|
15.00
|
14.50
|
15.00
|
12,000
|
|
6/23/2023
|
+0.20 / +1.35%
|
14.90
|
15.10
|
14.50
|
15.00
|
14.80
|
15.00
|
1,200
|
|
6/22/2023
|
-0.50 / -3.25%
|
15.50
|
15.50
|
14.40
|
14.90
|
14.80
|
14.90
|
8,200
|
|
6/21/2023
|
+0.90 / +6.21%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
100
|
|
|