|
Closing price on 2/7/2022
|
|
| Open |
23.50 |
| High |
24.00 |
| Low |
23.50 |
| Volume |
6,700 |
| Split-adjusted Price |
19.11 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2022
|
+0.30 / +1.27%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.96
|
19.11
|
6,700
|
|
|
1/28/2022
|
+0.70 / +3.04%
|
23.00
|
24.50
|
23.00
|
23.70
|
23.87
|
18.87
|
52,100
|
|
|
1/27/2022
|
+0.70 / +3.14%
|
22.60
|
23.90
|
22.60
|
23.00
|
23.44
|
18.31
|
24,600
|
|
|
1/26/2022
|
-0.70 / -3.04%
|
22.30
|
22.40
|
22.30
|
22.30
|
22.31
|
17.76
|
4,200
|
|
|
1/25/2022
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.50
|
23.00
|
22.61
|
18.31
|
4,700
|
|
|
1/24/2022
|
-0.70 / -2.99%
|
23.20
|
23.20
|
22.70
|
22.70
|
22.76
|
18.07
|
9,800
|
|
|
1/21/2022
|
+2.10 / +9.86%
|
21.30
|
23.40
|
21.30
|
23.40
|
22.34
|
18.63
|
117,900
|
|
|
1/20/2022
|
-0.20 / -0.93%
|
21.50
|
22.00
|
21.00
|
21.30
|
21.44
|
16.96
|
49,800
|
|
|
1/19/2022
|
+0.40 / +1.90%
|
21.70
|
21.70
|
21.00
|
21.50
|
21.61
|
17.12
|
25,700
|
|
|
1/18/2022
|
-0.30 / -1.40%
|
21.20
|
21.20
|
21.00
|
21.10
|
21.07
|
16.80
|
6,700
|
|
|
1/17/2022
|
+0.10 / +0.47%
|
21.40
|
21.80
|
21.20
|
21.40
|
21.45
|
17.04
|
42,700
|
|
|
1/14/2022
|
-0.20 / -0.93%
|
21.50
|
22.10
|
21.10
|
21.30
|
21.66
|
16.96
|
17,100
|
|
|
1/13/2022
|
0.00 / 0.00%
|
21.50
|
22.50
|
21.50
|
21.50
|
22.34
|
17.12
|
49,200
|
|
|
1/12/2022
|
-0.50 / -2.27%
|
22.60
|
22.60
|
21.50
|
21.50
|
21.60
|
17.12
|
15,000
|
|
|
1/11/2022
|
0.00 / 0.00%
|
22.10
|
23.00
|
21.90
|
22.00
|
22.63
|
17.52
|
47,900
|
|
|
1/10/2022
|
-0.80 / -3.51%
|
21.80
|
22.30
|
21.80
|
22.00
|
21.95
|
17.52
|
11,800
|
|
|
1/7/2022
|
+0.80 / +3.64%
|
22.80
|
23.00
|
21.80
|
22.80
|
22.73
|
18.15
|
19,800
|
|
|
1/6/2022
|
0.00 / 0.00%
|
22.20
|
23.00
|
21.90
|
22.00
|
22.44
|
17.52
|
40,500
|
|
|
1/5/2022
|
+0.30 / +1.38%
|
21.70
|
22.00
|
21.50
|
22.00
|
21.89
|
17.52
|
25,900
|
|
|
1/4/2022
|
+0.10 / +0.46%
|
22.60
|
22.60
|
21.70
|
21.70
|
21.74
|
17.28
|
12,100
|
|
|
12/31/2021
|
-0.20 / -0.92%
|
21.40
|
22.00
|
21.40
|
21.60
|
21.79
|
17.20
|
52,600
|
|
|
12/30/2021
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.60
|
21.80
|
21.78
|
17.36
|
30,100
|
|
|
12/29/2021
|
+0.10 / +0.46%
|
21.60
|
21.80
|
21.40
|
21.80
|
21.52
|
17.36
|
111,100
|
|
|
12/28/2021
|
+0.40 / +1.88%
|
21.20
|
22.60
|
21.20
|
21.70
|
22.06
|
17.28
|
25,700
|
|
|
12/27/2021
|
+0.10 / +0.47%
|
21.10
|
21.80
|
21.10
|
21.30
|
21.51
|
16.96
|
11,900
|
|
|
12/24/2021
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.26
|
16.88
|
10,300
|
|
|
12/23/2021
|
+0.10 / +0.47%
|
21.30
|
21.80
|
21.20
|
21.30
|
21.46
|
16.96
|
27,400
|
|
|
12/22/2021
|
-0.10 / -0.47%
|
21.30
|
21.80
|
21.10
|
21.20
|
21.47
|
16.88
|
101,300
|
|
|
12/21/2021
|
0.00 / 0.00%
|
21.50
|
21.80
|
20.70
|
21.30
|
21.53
|
16.96
|
52,200
|
|
|
12/20/2021
|
-0.30 / -1.39%
|
22.40
|
22.40
|
21.30
|
21.30
|
21.49
|
16.96
|
4,700
|
|
|