|
Closing price on 9/22/2022
|
|
| Open |
11.90 |
| High |
12.20 |
| Low |
11.90 |
| Volume |
2,400 |
| Split-adjusted Price |
11.94 |
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2022
|
+0.20 / +1.67%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.10
|
11.94
|
2,400
|
|
|
9/21/2022
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.74
|
3,000
|
|
|
9/20/2022
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.65
|
1,700
|
|
|
9/19/2022
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
11.74
|
1,400
|
|
|
9/16/2022
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.10
|
11.74
|
2,800
|
|
|
9/15/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.74
|
1,000
|
|
|
9/14/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.74
|
300
|
|
|
9/13/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.74
|
700
|
|
|
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
|
|
|