|
Closing price on 10/20/2022
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.30 |
| Volume |
500 |
| Split-adjusted Price |
14.95 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2022
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.44
|
14.95
|
500
|
|
|
10/19/2022
|
-0.70 / -4.05%
|
16.60
|
16.60
|
16.00
|
16.60
|
16.17
|
15.22
|
1,400
|
|
|
10/18/2022
|
0.00 / 0.00%
|
16.80
|
17.40
|
16.80
|
17.30
|
17.08
|
15.86
|
400
|
|
|
10/17/2022
|
-0.50 / -2.81%
|
16.20
|
17.30
|
16.20
|
17.30
|
16.42
|
15.86
|
500
|
|
|
10/14/2022
|
+0.20 / +1.14%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.32
|
100
|
|
|
10/13/2022
|
+0.30 / +1.73%
|
18.50
|
18.50
|
17.00
|
17.60
|
17.70
|
16.14
|
300
|
|
|
10/12/2022
|
+0.10 / +0.58%
|
17.70
|
17.70
|
17.00
|
17.30
|
17.12
|
15.86
|
1,500
|
|
|
10/11/2022
|
-0.10 / -0.58%
|
17.70
|
17.70
|
16.90
|
17.20
|
17.16
|
15.77
|
500
|
|
|
10/10/2022
|
-0.80 / -4.42%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.52
|
15.86
|
1,000
|
|
|
10/7/2022
|
-0.60 / -3.21%
|
20.50
|
20.50
|
18.00
|
18.10
|
18.12
|
16.60
|
12,700
|
|
|
10/6/2022
|
+0.90 / +5.06%
|
17.80
|
19.30
|
17.80
|
18.70
|
18.31
|
17.15
|
700
|
|
|
10/5/2022
|
-0.50 / -2.38%
|
20.50
|
20.70
|
19.10
|
20.50
|
19.96
|
16.32
|
11,500
|
|
|
10/4/2022
|
0.00 / 0.00%
|
20.30
|
21.00
|
20.30
|
21.00
|
20.65
|
16.72
|
200
|
|
|
10/3/2022
|
+0.20 / +0.96%
|
21.20
|
21.20
|
20.70
|
21.00
|
21.02
|
16.72
|
3,100
|
|
|
9/30/2022
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.70
|
20.80
|
20.75
|
16.56
|
1,200
|
|
|
9/29/2022
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.80
|
20.80
|
20.84
|
16.56
|
1,300
|
|
|
9/28/2022
|
-0.20 / -0.95%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.86
|
16.56
|
500
|
|
|
9/27/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.72
|
200
|
|
|
9/26/2022
|
-0.60 / -2.78%
|
21.30
|
21.30
|
20.60
|
21.00
|
20.82
|
16.72
|
1,800
|
|
|
9/23/2022
|
-0.30 / -1.37%
|
21.70
|
21.80
|
21.00
|
21.60
|
21.55
|
17.20
|
800
|
|
|
9/22/2022
|
-0.10 / -0.45%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
17.44
|
100
|
|
|
9/21/2022
|
-0.60 / -2.65%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.52
|
16,700
|
|
|
9/20/2022
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
18.00
|
0
|
|
|
9/19/2022
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.60
|
22.60
|
22.63
|
18.00
|
14,200
|
|
|
9/16/2022
|
+0.50 / +2.25%
|
21.50
|
22.90
|
20.10
|
22.70
|
21.97
|
18.07
|
47,400
|
|
|
9/15/2022
|
+0.20 / +0.91%
|
22.80
|
22.80
|
22.00
|
22.20
|
22.00
|
17.68
|
48,500
|
|
|
9/14/2022
|
-0.50 / -2.22%
|
22.00
|
22.00
|
21.80
|
22.00
|
22.00
|
17.52
|
80,200
|
|
|
9/13/2022
|
-1.30 / -5.46%
|
22.00
|
22.70
|
22.00
|
22.50
|
22.01
|
17.92
|
12,800
|
|
|
9/12/2022
|
+1.30 / +5.78%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
18.95
|
100
|
|
|
9/9/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.92
|
0
|
|
|