|
Closing price on 4/17/2023
|
|
| Open |
13.10 |
| High |
13.90 |
| Low |
12.90 |
| Volume |
1,100 |
| Split-adjusted Price |
12.75 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2023
|
-0.10 / -0.71%
|
13.10
|
13.90
|
12.90
|
13.90
|
13.06
|
12.75
|
1,100
|
|
|
4/14/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.84
|
0
|
|
|
4/13/2023
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.84
|
100
|
|
|
4/12/2023
|
+0.10 / +0.71%
|
13.20
|
14.10
|
13.20
|
14.10
|
13.65
|
12.93
|
200
|
|
|
4/11/2023
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.95
|
12.84
|
200
|
|
|
4/10/2023
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
14.00
|
13.93
|
12.84
|
400
|
|
|
4/7/2023
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.00
|
12.93
|
71,500
|
|
|
4/6/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.60
|
14.10
|
13.78
|
12.93
|
3,700
|
|
|
4/5/2023
|
+0.20 / +1.44%
|
14.10
|
14.10
|
13.80
|
14.10
|
13.94
|
12.93
|
500
|
|
|
4/4/2023
|
-0.60 / -4.14%
|
14.30
|
14.30
|
13.90
|
13.90
|
14.26
|
12.75
|
34,500
|
|
|
4/3/2023
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.00
|
14.50
|
14.39
|
13.30
|
15,600
|
|
|
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
|
|
|