Closing price on 5/16/2022
|
|
Open |
23.80 |
High |
23.80 |
Low |
23.50 |
Volume |
19,400 |
Split-adjusted Price |
19.53 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2022
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.50
|
19.53
|
19,400
|
|
5/13/2022
|
-0.10 / -0.42%
|
22.10
|
23.90
|
21.80
|
23.80
|
21.90
|
19.77
|
12,000
|
|
5/12/2022
|
+0.40 / +1.70%
|
24.30
|
24.30
|
22.80
|
23.90
|
22.98
|
19.86
|
3,300
|
|
5/11/2022
|
-0.40 / -1.67%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
19.53
|
2,400
|
|
5/10/2022
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.90
|
23.90
|
24.00
|
19.86
|
12,200
|
|
5/9/2022
|
-0.80 / -3.23%
|
24.60
|
24.60
|
22.60
|
24.00
|
24.59
|
19.94
|
155,600
|
|
5/6/2022
|
-0.40 / -1.59%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
20.61
|
100
|
|
5/5/2022
|
-0.20 / -0.79%
|
23.30
|
25.20
|
23.30
|
25.20
|
23.35
|
20.94
|
4,100
|
|
5/4/2022
|
+0.20 / +0.79%
|
25.10
|
25.40
|
25.10
|
25.40
|
25.18
|
21.10
|
13,700
|
|
4/29/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.80
|
25.20
|
24.97
|
20.94
|
22,600
|
|
4/28/2022
|
-0.30 / -1.18%
|
23.60
|
25.20
|
23.50
|
25.20
|
23.61
|
20.94
|
62,600
|
|
4/27/2022
|
+1.50 / +6.25%
|
23.50
|
25.60
|
23.50
|
25.50
|
23.62
|
21.19
|
3,500
|
|
4/26/2022
|
-0.90 / -3.61%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.19
|
19.94
|
800
|
|
4/25/2022
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
20.69
|
5,200
|
|
4/22/2022
|
+0.10 / +0.40%
|
24.90
|
25.50
|
24.00
|
25.00
|
24.70
|
20.77
|
7,300
|
|
4/21/2022
|
+1.30 / +5.51%
|
23.60
|
24.90
|
23.50
|
24.90
|
23.64
|
20.69
|
2,300
|
|
4/20/2022
|
-2.30 / -8.88%
|
25.00
|
25.00
|
23.50
|
23.60
|
24.06
|
19.61
|
8,500
|
|
4/19/2022
|
+0.90 / +3.60%
|
25.00
|
25.90
|
24.70
|
25.90
|
24.90
|
21.52
|
16,200
|
|
4/18/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.00
|
25.00
|
24.29
|
20.77
|
17,600
|
|
4/15/2022
|
-0.50 / -1.96%
|
25.50
|
25.50
|
24.80
|
25.00
|
24.90
|
20.77
|
15,400
|
|
4/14/2022
|
-0.20 / -0.78%
|
25.70
|
25.70
|
25.00
|
25.50
|
25.10
|
21.19
|
4,900
|
|
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
|
|
|