|
Closing price on 1/2/2025
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
11.20 |
| Volume |
500 |
| Split-adjusted Price |
11.30 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2025
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.28
|
11.30
|
500
|
|
|
12/31/2024
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6,500
|
|
|
12/30/2024
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.81
|
11.00
|
3,100
|
|
|
12/27/2024
|
-0.80 / -6.96%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.97
|
10.70
|
300
|
|
|
12/26/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
12/25/2024
|
0.00 / 0.00%
|
11.10
|
11.50
|
11.00
|
11.50
|
11.07
|
11.50
|
1,500
|
|
|
12/24/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
12/23/2024
|
+0.10 / +0.88%
|
10.60
|
11.50
|
10.60
|
11.50
|
11.46
|
11.50
|
2,100
|
|
|
12/20/2024
|
+0.40 / +3.64%
|
11.40
|
11.40
|
10.50
|
11.40
|
11.24
|
11.40
|
28,400
|
|
|
12/19/2024
|
-0.40 / -3.51%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.50
|
11.00
|
16,100
|
|
|
12/18/2024
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.33
|
11.40
|
700
|
|
|
12/17/2024
|
+0.70 / +6.54%
|
10.50
|
11.40
|
10.50
|
11.40
|
11.37
|
11.40
|
21,100
|
|
|
12/16/2024
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.56
|
10.70
|
900
|
|
|
12/13/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
12/12/2024
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
100
|
|
|
12/11/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
12/10/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
12/9/2024
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.95
|
11.00
|
200
|
|
|
12/6/2024
|
-0.40 / -3.54%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.85
|
10.90
|
2,600
|
|
|
12/5/2024
|
+0.50 / +4.63%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.05
|
11.30
|
200
|
|
|
12/4/2024
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
200
|
|
|
12/3/2024
|
-0.10 / -0.94%
|
10.30
|
10.80
|
10.30
|
10.50
|
10.45
|
10.50
|
2,600
|
|
|
12/2/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.71
|
10.60
|
700
|
|
|
11/29/2024
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
200
|
|
|
11/28/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8,600
|
|
|
11/27/2024
|
-0.50 / -4.55%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.60
|
10.50
|
5,500
|
|
|
11/26/2024
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.50
|
11.00
|
10.65
|
11.00
|
19,900
|
|
|
11/25/2024
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
35,900
|
|
|
11/22/2024
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.02
|
11.20
|
15,500
|
|
|
11/21/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|