|
Closing price on 2/27/2025
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.50 |
| Volume |
1,000 |
| Split-adjusted Price |
12.50 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2025
|
-0.40 / -3.10%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1,000
|
|
|
2/26/2025
|
+0.90 / +7.50%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.04
|
12.90
|
2,100
|
|
|
2/25/2025
|
-0.60 / -4.76%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.53
|
12.00
|
3,400
|
|
|
2/24/2025
|
-0.40 / -3.08%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.59
|
12.60
|
70,000
|
|
|
2/21/2025
|
+0.40 / +3.17%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.95
|
13.00
|
200
|
|
|
2/20/2025
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
400
|
|
|
2/19/2025
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
100
|
|
|
2/18/2025
|
+0.20 / +1.60%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.61
|
12.70
|
900
|
|
|
2/17/2025
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4,600
|
|
|
2/14/2025
|
+0.20 / +1.63%
|
12.30
|
12.60
|
12.00
|
12.50
|
12.46
|
12.50
|
30,100
|
|
|
2/13/2025
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.43
|
12.30
|
1,600
|
|
|
2/12/2025
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.50
|
12.50
|
18,600
|
|
|
2/11/2025
|
+0.50 / +4.17%
|
12.20
|
12.50
|
12.00
|
12.50
|
12.48
|
12.50
|
58,200
|
|
|
2/10/2025
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.81
|
12.00
|
31,900
|
|
|
2/7/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|
2/6/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
900
|
|
|
2/5/2025
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1,700
|
|
|
2/4/2025
|
+0.10 / +0.89%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.34
|
11.30
|
1,300
|
|
|
2/3/2025
|
-0.30 / -2.61%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.16
|
11.20
|
26,800
|
|
|
1/24/2025
|
+0.40 / +3.60%
|
11.50
|
12.00
|
11.30
|
11.50
|
11.51
|
11.50
|
15,700
|
|
|
1/23/2025
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
11.10
|
5,200
|
|
|
1/22/2025
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
11.10
|
24,600
|
|
|
1/21/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5,200
|
|
|
1/20/2025
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.70
|
11.00
|
11,700
|
|
|
1/17/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
1/16/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
10.50
|
15,200
|
|
|
1/15/2025
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.58
|
10.50
|
3,900
|
|
|
1/14/2025
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1,000
|
|
|
1/13/2025
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.87
|
10.90
|
1,100
|
|
|
1/10/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|