|
Closing price on 9/12/2022
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
8,300 |
| Split-adjusted Price |
11.74 |
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2022
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
11.74
|
8,300
|
|
|
9/9/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.65
|
0
|
|
|
9/8/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.65
|
26,600
|
|
|
9/7/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.65
|
0
|
|
|
9/6/2022
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.65
|
5,600
|
|
|
9/5/2022
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
12.00
|
11.65
|
3,500
|
|
|
8/31/2022
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.90
|
11.74
|
6,300
|
|
|
8/30/2022
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.90
|
11.55
|
8,100
|
|
|
8/29/2022
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
11.45
|
2,100
|
|
|
8/26/2022
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.45
|
10,900
|
|
|
8/25/2022
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.90
|
11.74
|
5,000
|
|
|
8/24/2022
|
+0.40 / +3.48%
|
12.10
|
12.10
|
11.90
|
11.90
|
12.00
|
11.65
|
200
|
|
|
8/23/2022
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.26
|
5,000
|
|
|
8/22/2022
|
+0.20 / +1.72%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.30
|
11.55
|
9,600
|
|
|
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
|
|
|