|
Closing price on 8/19/2022
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.60 |
| Volume |
2,000 |
| Split-adjusted Price |
11.35 |
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2022
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.35
|
2,000
|
|
|
8/18/2022
|
+0.20 / +1.77%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.70
|
11.26
|
600
|
|
|
8/17/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
11.06
|
2,500
|
|
|
8/16/2022
|
+0.20 / +1.79%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.30
|
11.16
|
5,100
|
|
|
8/15/2022
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.20
|
11.06
|
300
|
|
|
8/12/2022
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.30
|
11.16
|
11,000
|
|
|
8/11/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.96
|
0
|
|
|
8/10/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.96
|
1,800
|
|
|
8/9/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.96
|
0
|
|
|
8/8/2022
|
+0.10 / +0.89%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.20
|
11.06
|
14,500
|
|
|
8/5/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.96
|
0
|
|
|
8/4/2022
|
+0.80 / +7.55%
|
10.70
|
11.40
|
10.70
|
11.40
|
11.20
|
11.16
|
4,800
|
|
|
8/3/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.37
|
4,000
|
|
|
8/2/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.37
|
200
|
|
|
8/1/2022
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
10.47
|
1,900
|
|
|
7/29/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.37
|
0
|
|
|
7/28/2022
|
+0.30 / +2.88%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
10.47
|
11,000
|
|
|
7/27/2022
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.18
|
5,000
|
|
|
7/26/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.08
|
100
|
|
|
7/25/2022
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.30
|
10.18
|
18,000
|
|
|
7/22/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.18
|
0
|
|
|
7/21/2022
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
10.18
|
3,000
|
|
|
7/20/2022
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.08
|
2,700
|
|
|
7/19/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.89
|
5,000
|
|
|
7/18/2022
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.89
|
300
|
|
|
7/15/2022
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.98
|
200
|
|
|
7/14/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.89
|
4,100
|
|
|
7/13/2022
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.10
|
9.79
|
14,000
|
|
|
7/12/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.79
|
10,300
|
|
|
7/11/2022
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
9.79
|
5,000
|
|
|