|
Closing price on 11/16/2022
|
|
| Open |
13.00 |
| High |
14.90 |
| Low |
13.00 |
| Volume |
3,700 |
| Split-adjusted Price |
13.66 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2022
|
+1.00 / +7.19%
|
13.00
|
14.90
|
13.00
|
14.90
|
13.87
|
13.66
|
3,700
|
|
|
11/15/2022
|
0.00 / 0.00%
|
13.80
|
14.20
|
12.60
|
13.90
|
13.49
|
12.75
|
1,500
|
|
|
11/14/2022
|
-0.40 / -2.80%
|
14.70
|
14.70
|
12.90
|
13.90
|
13.61
|
12.75
|
900
|
|
|
11/11/2022
|
-0.40 / -2.72%
|
13.60
|
14.30
|
13.40
|
14.30
|
13.50
|
13.11
|
2,000
|
|
|
11/10/2022
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.48
|
8,000
|
|
|
11/9/2022
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
13.76
|
10,600
|
|
|
11/8/2022
|
0.00 / 0.00%
|
13.60
|
14.90
|
13.50
|
14.90
|
13.75
|
13.66
|
800
|
|
|
11/7/2022
|
+0.20 / +1.36%
|
15.60
|
15.60
|
13.70
|
14.90
|
14.31
|
13.66
|
1,900
|
|
|
11/4/2022
|
-1.10 / -6.96%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.48
|
600
|
|
|
11/3/2022
|
+0.80 / +5.33%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.49
|
100
|
|
|
11/2/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
100
|
|
|
11/1/2022
|
0.00 / 0.00%
|
15.00
|
15.80
|
14.60
|
15.00
|
15.03
|
13.76
|
1,500
|
|
|
10/31/2022
|
-1.00 / -6.25%
|
15.20
|
15.20
|
14.60
|
15.00
|
15.00
|
13.76
|
1,800
|
|
|
10/28/2022
|
-0.50 / -3.03%
|
15.20
|
16.10
|
15.20
|
16.00
|
15.70
|
14.67
|
500
|
|
|
10/27/2022
|
+0.50 / +3.13%
|
14.50
|
16.50
|
14.50
|
16.50
|
15.41
|
15.13
|
1,500
|
|
|
10/26/2022
|
-0.70 / -4.19%
|
15.10
|
16.40
|
15.10
|
16.00
|
15.86
|
14.67
|
31,900
|
|
|
10/25/2022
|
-0.30 / -1.76%
|
16.00
|
16.70
|
15.40
|
16.70
|
15.76
|
15.31
|
700
|
|
|
10/24/2022
|
-0.80 / -4.49%
|
16.20
|
17.20
|
16.10
|
17.00
|
16.40
|
15.59
|
700
|
|
|
10/21/2022
|
+1.50 / +9.20%
|
16.60
|
17.90
|
16.30
|
17.80
|
17.10
|
16.32
|
7,500
|
|
|
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
|
|
|