|
Closing price on 3/31/2023
|
|
| Open |
14.20 |
| High |
14.60 |
| Low |
14.20 |
| Volume |
500 |
| Split-adjusted Price |
13.39 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2023
|
0.00 / 0.00%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.44
|
13.39
|
500
|
|
|
3/30/2023
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.39
|
43,500
|
|
|
3/29/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.62
|
13.39
|
81,400
|
|
|
3/28/2023
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.00
|
14.60
|
14.72
|
13.39
|
43,200
|
|
|
3/27/2023
|
-1.10 / -6.96%
|
15.00
|
15.00
|
14.30
|
14.70
|
14.72
|
13.48
|
86,200
|
|
|
3/24/2023
|
+0.80 / +5.33%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.60
|
14.49
|
200
|
|
|
3/23/2023
|
-0.80 / -5.06%
|
14.70
|
15.00
|
14.40
|
15.00
|
14.93
|
13.76
|
83,600
|
|
|
3/22/2023
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.49
|
0
|
|
|
3/21/2023
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.51
|
14.49
|
82,000
|
|
|
3/20/2023
|
+0.80 / +5.33%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.40
|
14.49
|
200
|
|
|
3/17/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
9,400
|
|
|
3/16/2023
|
+0.40 / +2.74%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.02
|
13.76
|
2,300
|
|
|
3/15/2023
|
-0.70 / -4.58%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.39
|
200
|
|
|
3/14/2023
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.00
|
14.03
|
46,600
|
|
|
3/13/2023
|
-0.20 / -1.29%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.00
|
14.03
|
165,000
|
|
|
3/10/2023
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
14.21
|
139,500
|
|
|
3/9/2023
|
+0.70 / +4.73%
|
16.00
|
16.00
|
14.80
|
15.50
|
15.50
|
14.21
|
60,400
|
|
|
3/8/2023
|
-1.20 / -7.50%
|
15.50
|
15.50
|
14.80
|
14.80
|
15.44
|
13.57
|
12,000
|
|
|
3/7/2023
|
-0.40 / -2.44%
|
15.50
|
16.00
|
14.80
|
16.00
|
15.48
|
14.67
|
231,100
|
|
|
3/6/2023
|
+0.40 / +2.50%
|
16.00
|
16.50
|
15.50
|
16.40
|
15.50
|
15.04
|
72,300
|
|
|
3/3/2023
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.00
|
16.00
|
15.69
|
14.67
|
5,400
|
|
|
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
|
|
|