Closing price on 4/15/2021
|
|
Open |
23.50 |
High |
23.50 |
Low |
23.00 |
Volume |
2,600 |
Split-adjusted Price |
18.20 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/15/2021
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.40
|
18.20
|
2,600
|
|
4/14/2021
|
-0.40 / -1.70%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
18.28
|
300
|
|
4/13/2021
|
+0.50 / +2.17%
|
23.00
|
23.90
|
23.00
|
23.50
|
23.22
|
18.60
|
1,300
|
|
4/12/2021
|
-0.50 / -2.13%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.07
|
18.20
|
1,000
|
|
4/9/2021
|
-0.40 / -1.67%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
18.60
|
1,700
|
|
4/8/2021
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
18.91
|
400
|
|
4/7/2021
|
-0.80 / -3.23%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.99
|
400
|
|
4/6/2021
|
-0.20 / -0.80%
|
24.00
|
24.80
|
24.00
|
24.80
|
24.09
|
19.62
|
4,000
|
|
4/5/2021
|
0.00 / 0.00%
|
24.90
|
27.30
|
24.90
|
25.00
|
25.28
|
19.78
|
800
|
|
4/2/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.78
|
0
|
|
4/1/2021
|
+0.50 / +2.04%
|
24.50
|
25.50
|
24.50
|
25.00
|
24.79
|
19.78
|
700
|
|
3/31/2021
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
19.39
|
200
|
|
3/30/2021
|
-1.00 / -3.92%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.17
|
19.39
|
300
|
|
3/29/2021
|
+1.00 / +4.08%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
20.18
|
100
|
|
3/26/2021
|
0.00 / 0.00%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.38
|
19.39
|
4,000
|
|
3/25/2021
|
-2.50 / -9.26%
|
25.00
|
25.00
|
24.30
|
24.50
|
24.41
|
19.39
|
5,700
|
|
3/24/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.37
|
0
|
|
3/23/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.37
|
0
|
|
3/22/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.37
|
100
|
|
3/19/2021
|
+2.10 / +8.43%
|
27.30
|
27.30
|
27.00
|
27.00
|
27.15
|
21.37
|
200
|
|
3/18/2021
|
+2.20 / +9.69%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
19.70
|
5,200
|
|
3/17/2021
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
17.96
|
77
|
|
3/16/2021
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
17.96
|
0
|
|
3/15/2021
|
-1.40 / -5.81%
|
24.10
|
24.10
|
22.70
|
22.70
|
23.40
|
17.96
|
200
|
|
3/12/2021
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
19.07
|
0
|
|
3/11/2021
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
19.07
|
0
|
|
3/10/2021
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
19.07
|
24,600
|
|
3/9/2021
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
19.07
|
0
|
|
3/8/2021
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
19.07
|
0
|
|
3/5/2021
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
19.07
|
0
|
|
|