Closing price on 4/24/2020
|
|
Open |
23.70 |
High |
23.70 |
Low |
23.70 |
Volume |
2,500 |
Split-adjusted Price |
18.75 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2020
|
+0.40 / +1.72%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
18.75
|
2,500
|
|
4/23/2020
|
-1.60 / -6.43%
|
27.30
|
27.30
|
23.30
|
23.30
|
26.90
|
18.44
|
1,000
|
|
4/22/2020
|
+2.20 / +9.69%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
19.70
|
261,100
|
|
4/21/2020
|
-0.20 / -0.87%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
17.96
|
412,400
|
|
4/20/2020
|
+0.90 / +4.09%
|
24.20
|
24.20
|
22.90
|
22.90
|
23.55
|
18.12
|
200
|
|
4/17/2020
|
-2.10 / -8.71%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.05
|
17.41
|
200
|
|
4/16/2020
|
+0.90 / +3.88%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
18.12
|
412,400
|
|
4/15/2020
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
17.44
|
0
|
|
4/14/2020
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
17.44
|
0
|
|
4/13/2020
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
17.44
|
0
|
|
4/10/2020
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
17.44
|
0
|
|
4/9/2020
|
-1.30 / -5.31%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
17.44
|
100
|
|
4/8/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.10
|
24.50
|
24.41
|
18.42
|
1,600
|
|
4/7/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
18.42
|
0
|
|
4/6/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
18.42
|
0
|
|
4/3/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
18.42
|
0
|
|
4/1/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
18.42
|
1,000
|
|
3/31/2020
|
0.00 / 0.00%
|
26.90
|
26.90
|
22.40
|
24.50
|
25.18
|
18.42
|
400
|
|
3/30/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
18.42
|
1,000
|
|
3/27/2020
|
+2.20 / +9.87%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
18.42
|
100
|
|
3/26/2020
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
16.77
|
0
|
|
3/25/2020
|
-0.90 / -3.88%
|
25.50
|
25.50
|
22.30
|
22.30
|
24.43
|
16.77
|
300
|
|
3/24/2020
|
-2.30 / -9.02%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
17.44
|
200
|
|
3/23/2020
|
-2.60 / -9.25%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
19.17
|
300
|
|
3/20/2020
|
+2.50 / +9.77%
|
27.00
|
28.10
|
27.00
|
28.10
|
27.18
|
21.13
|
600
|
|
3/19/2020
|
0.00 / 0.00%
|
28.10
|
28.10
|
25.50
|
25.60
|
27.44
|
19.25
|
130,800
|
|
3/18/2020
|
-2.60 / -9.22%
|
28.00
|
28.00
|
25.60
|
25.60
|
26.80
|
19.25
|
200
|
|
3/17/2020
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
21.20
|
0
|
|
3/16/2020
|
+2.50 / +9.73%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
21.20
|
300
|
|
3/13/2020
|
+2.30 / +9.83%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
19.32
|
100
|
|
|