Closing price on 9/6/2024
|
|
Open |
22.00 |
High |
22.00 |
Low |
21.70 |
Volume |
11,900 |
Split-adjusted Price |
22.00 |
|
|
TV1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.70
|
22.00
|
21.90
|
22.00
|
11,900
|
|
9/5/2024
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.70
|
22.00
|
22.00
|
22.00
|
70,100
|
|
9/4/2024
|
-0.20 / -0.90%
|
22.00
|
22.00
|
21.90
|
21.90
|
22.00
|
21.90
|
133,600
|
|
8/30/2024
|
+0.10 / +0.45%
|
22.20
|
22.20
|
22.00
|
22.20
|
22.10
|
22.20
|
9,300
|
|
8/29/2024
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.00
|
22.20
|
22.10
|
22.20
|
51,100
|
|
8/28/2024
|
+0.10 / +0.45%
|
22.20
|
22.30
|
22.20
|
22.20
|
22.20
|
22.20
|
16,700
|
|
8/27/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.90
|
22.20
|
22.10
|
22.20
|
22,100
|
|
8/26/2024
|
-0.20 / -0.89%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
2,200
|
|
8/23/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.40
|
22.40
|
2,600
|
|
8/22/2024
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.40
|
22.30
|
2,100
|
|
8/21/2024
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.10
|
22.50
|
22.50
|
22.50
|
18,700
|
|
8/20/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.40
|
22.50
|
22.50
|
22.50
|
2,100
|
|
8/19/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.50
|
22.50
|
5,700
|
|
8/16/2024
|
-0.20 / -0.87%
|
22.50
|
22.80
|
22.20
|
22.70
|
22.50
|
22.70
|
4,200
|
|
8/15/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
500
|
|
8/14/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
0
|
|
8/13/2024
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.70
|
23.00
|
22.90
|
23.00
|
17,200
|
|
8/12/2024
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.90
|
22.80
|
9,500
|
|
8/9/2024
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.00
|
200
|
|
8/8/2024
|
-0.10 / -0.42%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.00
|
1,200
|
|
8/7/2024
|
+0.60 / +2.62%
|
23.00
|
23.90
|
22.80
|
23.50
|
23.60
|
23.00
|
3,400
|
|
8/6/2024
|
+0.50 / +2.22%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.90
|
22.51
|
800
|
|
8/5/2024
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.40
|
22.80
|
22.50
|
22.31
|
40,600
|
|
8/2/2024
|
-0.50 / -2.14%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.90
|
22.41
|
10,600
|
|
8/1/2024
|
-0.30 / -1.28%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.40
|
22.71
|
6,800
|
|
7/31/2024
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.00
|
6,200
|
|
7/30/2024
|
+0.20 / +0.86%
|
23.30
|
23.50
|
23.20
|
23.50
|
23.40
|
23.00
|
27,000
|
|
7/29/2024
|
+0.50 / +2.19%
|
23.20
|
23.70
|
23.20
|
23.30
|
23.30
|
22.80
|
16,000
|
|
7/26/2024
|
+0.40 / +1.77%
|
22.60
|
23.00
|
22.50
|
23.00
|
22.80
|
22.51
|
10,200
|
|
7/25/2024
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.40
|
22.50
|
22.60
|
22.02
|
1,600
|
|
|