|
Closing price on 3/2/2023
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
31,000 |
| Split-adjusted Price |
14.67 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2023
|
-0.40 / -2.44%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.52
|
14.67
|
31,000
|
|
|
3/1/2023
|
+1.20 / +7.89%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
15.04
|
100
|
|
|
2/28/2023
|
-1.60 / -9.52%
|
15.20
|
16.30
|
15.20
|
15.20
|
15.22
|
13.94
|
5,400
|
|
|
2/27/2023
|
-0.20 / -1.18%
|
15.30
|
16.80
|
15.30
|
16.80
|
15.47
|
15.41
|
1,800
|
|
|
2/24/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.59
|
0
|
|
|
2/23/2023
|
+0.60 / +3.66%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.75
|
15.59
|
200
|
|
|
2/22/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.00
|
16.40
|
15.57
|
15.04
|
177,600
|
|
|
2/21/2023
|
+0.40 / +2.50%
|
16.50
|
16.60
|
15.00
|
16.40
|
15.01
|
15.04
|
93,400
|
|
|
2/20/2023
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.67
|
0
|
|
|
2/17/2023
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.20
|
16.00
|
15.95
|
14.67
|
151,900
|
|
|
2/16/2023
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.55
|
14.67
|
22,400
|
|
|
2/15/2023
|
-0.60 / -3.61%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.93
|
14.67
|
14,200
|
|
|
2/14/2023
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.22
|
15,200
|
|
|
2/13/2023
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
15.31
|
0
|
|
|
2/10/2023
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
15.31
|
0
|
|
|
2/9/2023
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
15.31
|
0
|
|
|
2/8/2023
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
15.31
|
0
|
|
|
2/7/2023
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
15.31
|
300
|
|
|
2/6/2023
|
+1.40 / +9.15%
|
15.30
|
16.70
|
15.30
|
16.70
|
15.77
|
15.31
|
300
|
|
|
2/3/2023
|
+1.30 / +9.29%
|
14.50
|
15.40
|
14.50
|
15.30
|
14.93
|
14.03
|
400
|
|
|
2/2/2023
|
-1.20 / -7.89%
|
15.20
|
16.60
|
14.00
|
14.00
|
15.27
|
12.84
|
300
|
|
|
2/1/2023
|
-1.30 / -7.88%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.35
|
13.94
|
200
|
|
|
1/31/2023
|
+0.50 / +3.13%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.53
|
15.13
|
600
|
|
|
1/30/2023
|
-0.50 / -3.03%
|
17.90
|
17.90
|
16.00
|
16.00
|
16.95
|
14.67
|
200
|
|
|
1/27/2023
|
-1.80 / -9.84%
|
17.80
|
17.80
|
16.50
|
16.50
|
16.93
|
15.13
|
300
|
|
|
1/19/2023
|
-0.30 / -1.61%
|
16.80
|
18.50
|
16.80
|
18.30
|
16.87
|
16.78
|
4,400
|
|
|
1/18/2023
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.06
|
0
|
|
|
1/17/2023
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.06
|
100
|
|
|
1/16/2023
|
-0.20 / -1.11%
|
16.30
|
17.80
|
16.20
|
17.80
|
16.48
|
16.32
|
600
|
|
|
1/13/2023
|
-0.20 / -1.10%
|
17.10
|
18.00
|
17.00
|
18.00
|
17.09
|
16.51
|
1,200
|
|
|