|
Closing price on 4/28/2020
|
|
| Open |
24.40 |
| High |
24.40 |
| Low |
24.40 |
| Volume |
1,000 |
| Split-adjusted Price |
18.50 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2020
|
+0.10 / +0.41%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
18.50
|
1,000
|
|
|
4/27/2020
|
+0.60 / +2.53%
|
26.00
|
26.00
|
24.30
|
24.30
|
25.86
|
18.43
|
1,200
|
|
|
4/24/2020
|
+0.40 / +1.72%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
17.97
|
2,500
|
|
|
4/23/2020
|
-1.60 / -6.43%
|
27.30
|
27.30
|
23.30
|
23.30
|
26.90
|
17.67
|
1,000
|
|
|
4/22/2020
|
+2.20 / +9.69%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
18.88
|
261,100
|
|
|
4/21/2020
|
-0.20 / -0.87%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
17.21
|
412,400
|
|
|
4/20/2020
|
+0.90 / +4.09%
|
24.20
|
24.20
|
22.90
|
22.90
|
23.55
|
17.37
|
200
|
|
|
4/17/2020
|
-2.10 / -8.71%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.05
|
16.68
|
200
|
|
|
4/16/2020
|
+0.90 / +3.88%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
17.37
|
412,400
|
|
|
4/15/2020
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
16.72
|
0
|
|
|
4/14/2020
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
16.72
|
0
|
|
|
4/13/2020
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
16.72
|
0
|
|
|
4/10/2020
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
16.72
|
0
|
|
|
4/9/2020
|
-1.30 / -5.31%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
16.72
|
100
|
|
|
4/8/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.10
|
24.50
|
24.41
|
17.65
|
1,600
|
|
|
4/7/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
17.65
|
0
|
|
|
4/6/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
17.65
|
0
|
|
|
4/3/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
17.65
|
0
|
|
|
4/1/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
17.65
|
1,000
|
|
|
3/31/2020
|
0.00 / 0.00%
|
26.90
|
26.90
|
22.40
|
24.50
|
25.18
|
17.65
|
400
|
|
|
3/30/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
17.65
|
1,000
|
|
|
3/27/2020
|
+2.20 / +9.87%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
17.65
|
100
|
|
|
3/26/2020
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
16.07
|
0
|
|
|
3/25/2020
|
-0.90 / -3.88%
|
25.50
|
25.50
|
22.30
|
22.30
|
24.43
|
16.07
|
300
|
|
|
3/24/2020
|
-2.30 / -9.02%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
16.72
|
200
|
|
|
3/23/2020
|
-2.60 / -9.25%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
18.37
|
300
|
|
|
3/20/2020
|
+2.50 / +9.77%
|
27.00
|
28.10
|
27.00
|
28.10
|
27.18
|
20.25
|
600
|
|
|
3/19/2020
|
0.00 / 0.00%
|
28.10
|
28.10
|
25.50
|
25.60
|
27.44
|
18.45
|
130,800
|
|
|
3/18/2020
|
-2.60 / -9.22%
|
28.00
|
28.00
|
25.60
|
25.60
|
26.80
|
18.45
|
200
|
|
|
3/17/2020
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
20.32
|
0
|
|
|