Closing price on 9/20/2023
|
|
Open |
15.40 |
High |
15.40 |
Low |
14.30 |
Volume |
18,000 |
Split-adjusted Price |
15.00 |
|
|
TV1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2023
|
-0.10 / -0.66%
|
15.40
|
15.40
|
14.30
|
15.00
|
14.80
|
15.00
|
18,000
|
|
9/19/2023
|
0.00 / 0.00%
|
15.50
|
15.70
|
14.90
|
15.30
|
15.10
|
15.30
|
10,400
|
|
9/18/2023
|
+0.20 / +1.33%
|
15.20
|
17.20
|
15.00
|
15.20
|
15.30
|
15.20
|
49,800
|
|
9/15/2023
|
-0.10 / -0.66%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.00
|
15.00
|
6,400
|
|
9/14/2023
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
15.10
|
4,200
|
|
9/13/2023
|
+0.20 / +1.33%
|
16.00
|
16.00
|
14.80
|
15.20
|
15.10
|
15.20
|
30,100
|
|
9/12/2023
|
+1.30 / +8.84%
|
15.00
|
16.00
|
14.70
|
16.00
|
15.00
|
16.00
|
6,600
|
|
9/11/2023
|
-0.90 / -5.81%
|
16.00
|
16.00
|
14.50
|
14.60
|
14.70
|
14.60
|
92,600
|
|
9/8/2023
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
400
|
|
9/7/2023
|
0.00 / 0.00%
|
15.10
|
16.00
|
15.10
|
15.10
|
15.10
|
15.10
|
15,300
|
|
9/6/2023
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.10
|
15.00
|
5,000
|
|
9/5/2023
|
+0.20 / +1.34%
|
14.90
|
15.50
|
14.90
|
15.10
|
15.10
|
15.10
|
4,400
|
|
8/31/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.90
|
14.60
|
2,300
|
|
8/30/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.60
|
14.90
|
600
|
|
8/29/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0
|
|
8/28/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0
|
|
8/25/2023
|
+0.20 / +1.36%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
100
|
|
8/24/2023
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.70
|
14.90
|
600
|
|
8/23/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
500
|
|
8/22/2023
|
+0.50 / +3.50%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.90
|
14.80
|
1,200
|
|
8/21/2023
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.20
|
14.90
|
14.30
|
14.90
|
15,600
|
|
8/18/2023
|
-0.30 / -2.03%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
14.50
|
2,200
|
|
8/17/2023
|
+0.20 / +1.35%
|
15.20
|
15.20
|
14.70
|
15.00
|
14.80
|
15.00
|
2,400
|
|
8/16/2023
|
+0.20 / +1.35%
|
14.60
|
15.00
|
14.50
|
15.00
|
14.80
|
15.00
|
4,700
|
|
8/15/2023
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.80
|
14.70
|
1,400
|
|
8/14/2023
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.60
|
15.20
|
14.80
|
15.20
|
10,700
|
|
8/11/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15,800
|
|
8/10/2023
|
+0.50 / +3.33%
|
15.00
|
16.00
|
14.80
|
15.50
|
15.00
|
15.50
|
23,300
|
|
8/9/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
8/8/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
100
|
|
|