|
Closing price on 2/27/2024
|
|
| Open |
11.60 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
15,400 |
| Split-adjusted Price |
10.92 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2024
|
-0.70 / -5.56%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.89
|
10.92
|
15,400
|
|
|
2/26/2024
|
+0.90 / +7.69%
|
11.70
|
12.60
|
11.70
|
12.60
|
11.84
|
11.56
|
18,300
|
|
|
2/23/2024
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.68
|
10.74
|
23,100
|
|
|
2/22/2024
|
+0.30 / +2.65%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.48
|
10.65
|
16,200
|
|
|
2/21/2024
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.37
|
100
|
|
|
2/20/2024
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.50
|
10.46
|
4,400
|
|
|
2/19/2024
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.39
|
10.37
|
25,000
|
|
|
2/16/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.37
|
22,400
|
|
|
2/15/2024
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.20
|
10.37
|
2,100
|
|
|
2/7/2024
|
-0.10 / -0.89%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.16
|
10.19
|
21,400
|
|
|
2/6/2024
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.10
|
10.28
|
20,900
|
|
|
2/5/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.07
|
10.19
|
29,400
|
|
|
2/2/2024
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.19
|
100,800
|
|
|
2/1/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.05
|
10.28
|
18,200
|
|
|
1/31/2024
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.11
|
10.28
|
72,400
|
|
|
1/30/2024
|
+0.10 / +0.89%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.13
|
10.37
|
30,300
|
|
|
1/29/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.11
|
10.28
|
71,200
|
|
|
1/26/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.28
|
2,100
|
|
|
1/25/2024
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.02
|
10.28
|
37,900
|
|
|
1/24/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.09
|
24,000
|
|
|
1/23/2024
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.97
|
10.09
|
32,600
|
|
|
1/22/2024
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.00
|
10.28
|
26,100
|
|
|
1/19/2024
|
+0.20 / +1.85%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.01
|
10.09
|
55,100
|
|
|
1/18/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.74
|
9.91
|
6,500
|
|
|
1/17/2024
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
9.91
|
28,300
|
|
|
1/16/2024
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.87
|
9.91
|
2,900
|
|
|
1/15/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.75
|
10.00
|
12,200
|
|
|
1/12/2024
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.84
|
10.00
|
23,300
|
|
|
1/11/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
10.00
|
15,200
|
|
|
1/10/2024
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.89
|
10.00
|
10,700
|
|
|