|
Closing price on 8/22/2025
|
|
| Open |
16.30 |
| High |
16.90 |
| Low |
16.10 |
| Volume |
10,500 |
| Split-adjusted Price |
16.90 |
There is no data on 8/23/2025. Display data on 8/22/2025 instead.
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
0.00 / 0.00%
|
16.30
|
16.90
|
16.10
|
16.90
|
16.19
|
16.90
|
10,500
|
|
|
8/21/2025
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.50
|
16.90
|
16.74
|
16.90
|
3,700
|
|
|
8/20/2025
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.76
|
16.80
|
28,100
|
|
|
8/19/2025
|
+0.70 / +4.38%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.59
|
16.70
|
27,600
|
|
|
8/18/2025
|
-0.30 / -1.84%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.06
|
16.00
|
8,600
|
|
|
8/15/2025
|
+0.30 / +1.88%
|
16.00
|
16.30
|
15.40
|
16.30
|
15.74
|
16.30
|
6,500
|
|
|
8/14/2025
|
-0.30 / -1.84%
|
16.20
|
16.20
|
15.70
|
16.00
|
15.89
|
16.00
|
5,800
|
|
|
8/13/2025
|
-0.10 / -0.61%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.06
|
16.30
|
19,600
|
|
|
8/12/2025
|
+0.40 / +2.50%
|
16.00
|
16.40
|
15.70
|
16.40
|
16.19
|
16.40
|
23,300
|
|
|
8/11/2025
|
+0.50 / +3.23%
|
15.50
|
16.10
|
15.50
|
16.00
|
15.70
|
16.00
|
22,600
|
|
|
8/8/2025
|
-0.50 / -3.13%
|
15.90
|
15.90
|
15.20
|
15.50
|
15.43
|
15.50
|
14,400
|
|
|
8/7/2025
|
-0.40 / -2.44%
|
15.60
|
16.00
|
15.10
|
16.00
|
15.48
|
16.00
|
21,900
|
|
|
8/6/2025
|
+1.30 / +8.61%
|
15.10
|
16.60
|
15.10
|
16.40
|
15.57
|
16.40
|
23,300
|
|
|
8/5/2025
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.17
|
15.10
|
35,900
|
|
|
8/4/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.01
|
15.10
|
6,600
|
|
|
8/1/2025
|
+1.30 / +9.42%
|
14.00
|
15.10
|
14.00
|
15.10
|
15.02
|
15.10
|
136,700
|
|
|
7/31/2025
|
+1.20 / +9.52%
|
12.80
|
13.80
|
12.80
|
13.80
|
13.53
|
13.80
|
94,100
|
|
|
7/30/2025
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
20,400
|
|
|
7/29/2025
|
0.00 / 0.00%
|
12.20
|
12.70
|
12.20
|
12.60
|
12.59
|
12.60
|
67,100
|
|
|
7/28/2025
|
+0.60 / +5.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.33
|
12.60
|
86,700
|
|
|
7/25/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
16,500
|
|
|
7/24/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.89
|
12.00
|
31,900
|
|
|
7/23/2025
|
+0.30 / +2.56%
|
11.80
|
12.20
|
11.50
|
12.00
|
11.86
|
12.00
|
45,400
|
|
|
7/22/2025
|
0.00 / 0.00%
|
11.30
|
11.70
|
11.10
|
11.70
|
11.23
|
11.70
|
13,300
|
|
|
7/21/2025
|
+0.40 / +3.54%
|
11.40
|
11.70
|
11.20
|
11.70
|
11.24
|
11.70
|
7,300
|
|
|
7/18/2025
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.00
|
11.30
|
11.25
|
11.30
|
25,700
|
|
|
7/17/2025
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.30
|
11.60
|
11.63
|
11.60
|
20,300
|
|
|
7/16/2025
|
+0.60 / +5.31%
|
11.60
|
12.40
|
11.50
|
11.90
|
11.83
|
11.90
|
33,300
|
|
|
7/15/2025
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.86
|
11.30
|
27,600
|
|
|
7/14/2025
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.92
|
11.49
|
23,200
|
|
|