Closing price on 4/13/2022
|
|
Open |
25.00 |
High |
25.70 |
Low |
24.50 |
Volume |
26,700 |
Split-adjusted Price |
21.35 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/13/2022
|
+0.20 / +0.78%
|
25.00
|
25.70
|
24.50
|
25.70
|
24.60
|
21.35
|
26,700
|
|
4/12/2022
|
+0.50 / +2.00%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.11
|
21.19
|
4,500
|
|
4/8/2022
|
-0.10 / -0.40%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.08
|
20.77
|
5,000
|
|
4/7/2022
|
-0.90 / -3.46%
|
25.90
|
25.90
|
25.10
|
25.10
|
25.16
|
20.85
|
8,000
|
|
4/6/2022
|
-0.40 / -1.52%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.02
|
21.60
|
9,600
|
|
4/5/2022
|
+0.20 / +0.76%
|
27.80
|
27.80
|
26.20
|
26.40
|
26.93
|
21.93
|
2,600
|
|
4/4/2022
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.10
|
26.20
|
26.45
|
21.77
|
5,300
|
|
4/1/2022
|
0.00 / 0.00%
|
25.90
|
26.30
|
25.80
|
26.30
|
25.89
|
21.85
|
7,300
|
|
3/31/2022
|
-2.50 / -8.68%
|
27.70
|
29.50
|
26.00
|
26.30
|
26.39
|
21.85
|
26,400
|
|
3/30/2022
|
+2.20 / +8.27%
|
28.50
|
28.80
|
27.50
|
28.80
|
28.18
|
23.93
|
2,200
|
|
3/29/2022
|
+1.10 / +4.31%
|
25.50
|
28.00
|
25.10
|
26.60
|
26.65
|
22.10
|
36,000
|
|
3/28/2022
|
+1.30 / +5.37%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.10
|
21.19
|
68,900
|
|
3/25/2022
|
-0.40 / -1.63%
|
24.10
|
24.20
|
24.10
|
24.20
|
24.15
|
20.11
|
344,500
|
|
3/24/2022
|
-0.40 / -1.60%
|
25.00
|
25.00
|
24.30
|
24.60
|
24.36
|
20.44
|
49,700
|
|
3/23/2022
|
0.00 / 0.00%
|
25.00
|
25.10
|
25.00
|
25.00
|
25.00
|
20.77
|
6,600
|
|
3/22/2022
|
+0.60 / +2.46%
|
23.50
|
25.00
|
23.50
|
25.00
|
24.24
|
20.77
|
448,600
|
|
3/21/2022
|
+0.40 / +1.67%
|
24.00
|
24.40
|
24.00
|
24.40
|
24.01
|
20.27
|
63,400
|
|
3/18/2022
|
0.00 / 0.00%
|
23.20
|
24.60
|
23.20
|
24.00
|
23.98
|
19.94
|
1,000
|
|
3/17/2022
|
-0.50 / -2.04%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
19.94
|
1,500
|
|
3/16/2022
|
+0.40 / +1.66%
|
24.10
|
24.50
|
24.10
|
24.50
|
24.13
|
20.36
|
1,300
|
|
3/15/2022
|
-0.60 / -2.43%
|
24.30
|
24.70
|
24.00
|
24.10
|
24.09
|
20.02
|
36,700
|
|
3/14/2022
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.93
|
20.52
|
2,000
|
|
3/11/2022
|
-0.20 / -0.80%
|
24.20
|
25.00
|
24.20
|
24.80
|
24.79
|
20.61
|
221,100
|
|
3/10/2022
|
+0.20 / +0.81%
|
25.00
|
25.00
|
24.20
|
25.00
|
24.26
|
20.77
|
143,700
|
|
3/9/2022
|
+0.50 / +2.06%
|
24.30
|
25.40
|
24.30
|
24.80
|
25.11
|
20.61
|
21,500
|
|
3/8/2022
|
+0.10 / +0.41%
|
25.00
|
25.00
|
24.00
|
24.30
|
24.36
|
20.19
|
48,600
|
|
3/7/2022
|
0.00 / 0.00%
|
24.00
|
25.00
|
24.00
|
24.20
|
24.33
|
20.11
|
116,100
|
|
3/4/2022
|
-0.20 / -0.82%
|
24.00
|
24.20
|
23.50
|
24.20
|
24.18
|
20.11
|
125,200
|
|
3/3/2022
|
+0.30 / +1.24%
|
23.80
|
25.00
|
23.80
|
24.40
|
24.70
|
20.27
|
39,000
|
|
3/2/2022
|
-1.00 / -3.98%
|
24.00
|
25.30
|
24.00
|
24.10
|
24.27
|
20.02
|
107,600
|
|
|