|
Closing price on 3/15/2024
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.50 |
| Volume |
5,000 |
| Split-adjusted Price |
12.08 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2024
|
+0.10 / +0.80%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.56
|
12.08
|
5,000
|
|
|
3/14/2024
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.46
|
11.98
|
20,900
|
|
|
3/13/2024
|
+0.10 / +0.81%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.30
|
11.88
|
200
|
|
|
3/12/2024
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.31
|
11.79
|
15,700
|
|
|
3/11/2024
|
+0.10 / +0.82%
|
12.20
|
12.50
|
12.20
|
12.30
|
12.29
|
11.79
|
10,000
|
|
|
3/8/2024
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.11
|
11.69
|
2,000
|
|
|
3/7/2024
|
-0.10 / -0.82%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.60
|
5,300
|
|
|
3/6/2024
|
-0.20 / -1.61%
|
12.30
|
12.60
|
12.20
|
12.20
|
12.31
|
11.69
|
3,300
|
|
|
3/5/2024
|
+0.10 / +0.81%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.11
|
11.88
|
3,500
|
|
|
3/4/2024
|
+0.10 / +0.82%
|
11.70
|
12.50
|
11.70
|
12.30
|
12.25
|
11.79
|
24,100
|
|
|
3/1/2024
|
0.00 / 0.00%
|
11.70
|
12.20
|
11.30
|
12.20
|
11.65
|
11.69
|
14,700
|
|
|
2/29/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.14
|
11.69
|
12,400
|
|
|
2/28/2024
|
+0.30 / +2.52%
|
11.90
|
12.50
|
11.90
|
12.20
|
12.01
|
11.69
|
36,000
|
|
|
2/27/2024
|
-0.70 / -5.56%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.89
|
11.40
|
15,400
|
|
|
2/26/2024
|
+0.90 / +7.69%
|
11.70
|
12.60
|
11.70
|
12.60
|
11.84
|
12.08
|
18,300
|
|
|
2/23/2024
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.68
|
11.21
|
23,100
|
|
|
2/22/2024
|
+0.30 / +2.65%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.48
|
11.12
|
16,200
|
|
|
2/21/2024
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.83
|
100
|
|
|
2/20/2024
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.50
|
10.93
|
4,400
|
|
|
2/19/2024
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.39
|
10.83
|
25,000
|
|
|
2/16/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.83
|
22,400
|
|
|
2/15/2024
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.20
|
10.83
|
2,100
|
|
|
2/7/2024
|
-0.10 / -0.89%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.16
|
10.64
|
21,400
|
|
|
2/6/2024
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.10
|
10.73
|
20,900
|
|
|
2/5/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.07
|
10.64
|
29,400
|
|
|
2/2/2024
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.64
|
100,800
|
|
|
2/1/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.05
|
10.73
|
18,200
|
|
|
1/31/2024
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.11
|
10.73
|
72,400
|
|
|
1/30/2024
|
+0.10 / +0.89%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.13
|
10.83
|
30,300
|
|
|
1/29/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.11
|
10.73
|
71,200
|
|
|