Closing price on 11/3/2021
|
|
Open |
18.20 |
High |
18.30 |
Low |
18.00 |
Volume |
61,800 |
Split-adjusted Price |
15.12 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/3/2021
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.00
|
18.20
|
18.11
|
15.12
|
61,800
|
|
11/2/2021
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.10
|
18.20
|
18.19
|
15.12
|
62,500
|
|
11/1/2021
|
-0.20 / -1.09%
|
18.50
|
18.50
|
17.70
|
18.20
|
18.17
|
15.12
|
103,100
|
|
10/29/2021
|
-0.40 / -2.13%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.58
|
15.29
|
67,500
|
|
10/28/2021
|
-0.30 / -1.57%
|
19.00
|
19.20
|
18.50
|
18.80
|
18.62
|
15.62
|
36,200
|
|
10/27/2021
|
+1.00 / +5.52%
|
18.20
|
19.80
|
18.20
|
19.10
|
18.83
|
15.87
|
152,400
|
|
10/26/2021
|
0.00 / 0.00%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.09
|
15.04
|
162,100
|
|
10/25/2021
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.00
|
18.10
|
18.12
|
15.04
|
28,700
|
|
10/22/2021
|
+0.10 / +0.56%
|
18.20
|
18.20
|
18.00
|
18.10
|
18.03
|
15.04
|
230,900
|
|
10/21/2021
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.80
|
18.00
|
17.92
|
14.96
|
31,800
|
|
10/20/2021
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.92
|
14.96
|
102,500
|
|
10/19/2021
|
0.00 / 0.00%
|
17.50
|
18.10
|
17.50
|
18.00
|
17.82
|
14.96
|
17,000
|
|
10/18/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.96
|
8,100
|
|
10/15/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.96
|
4,700
|
|
10/14/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.96
|
100
|
|
10/13/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.96
|
1,000
|
|
10/12/2021
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.96
|
100
|
|
10/11/2021
|
+0.30 / +1.69%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.04
|
3,000
|
|
10/8/2021
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.96
|
14.79
|
9,800
|
|
10/7/2021
|
-0.10 / -0.55%
|
18.10
|
18.20
|
18.00
|
18.00
|
18.02
|
14.96
|
10,100
|
|
10/6/2021
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.00
|
18.10
|
18.10
|
15.04
|
32,100
|
|
10/5/2021
|
0.00 / 0.00%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.11
|
15.04
|
74,600
|
|
10/4/2021
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.10
|
18.10
|
18.11
|
15.04
|
43,300
|
|
10/1/2021
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.08
|
15.04
|
13,000
|
|
9/30/2021
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.00
|
18.10
|
18.10
|
15.04
|
58,900
|
|
9/29/2021
|
+0.10 / +0.55%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.00
|
15.12
|
6,000
|
|
9/28/2021
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.00
|
15.04
|
3,500
|
|
9/27/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.96
|
1,000
|
|
9/24/2021
|
-0.30 / -1.64%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.04
|
14.96
|
4,600
|
|
9/23/2021
|
+0.30 / +1.67%
|
17.90
|
18.30
|
17.80
|
18.30
|
17.80
|
15.20
|
1,300
|
|
|