|
Closing price on 5/26/2021
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.50 |
| Volume |
1,700 |
| Split-adjusted Price |
16.30 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
+0.50 / +2.38%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.30
|
1,700
|
|
|
5/25/2021
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.10
|
21.00
|
21.00
|
15.92
|
5,800
|
|
|
5/24/2021
|
-0.20 / -0.95%
|
21.00
|
21.10
|
20.80
|
20.90
|
21.01
|
15.85
|
43,400
|
|
|
5/21/2021
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
16.00
|
0
|
|
|
5/20/2021
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
16.00
|
0
|
|
|
5/19/2021
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
16.00
|
0
|
|
|
5/18/2021
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
16.00
|
0
|
|
|
5/17/2021
|
-0.30 / -1.40%
|
20.60
|
21.10
|
20.50
|
21.10
|
20.60
|
16.00
|
5,000
|
|
|
5/14/2021
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
16.23
|
0
|
|
|
5/13/2021
|
+0.60 / +2.88%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
16.23
|
100
|
|
|
5/12/2021
|
-0.50 / -2.35%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.85
|
15.77
|
200
|
|
|
5/11/2021
|
-0.10 / -0.47%
|
20.00
|
21.30
|
20.00
|
21.30
|
20.65
|
16.15
|
200
|
|
|
5/10/2021
|
-0.60 / -2.73%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.42
|
16.23
|
600
|
|
|
5/7/2021
|
+0.40 / +1.85%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.60
|
16.68
|
600
|
|
|
5/6/2021
|
+1.60 / +8.00%
|
20.50
|
22.00
|
20.50
|
21.60
|
21.29
|
16.38
|
1,100
|
|
|
5/5/2021
|
-1.90 / -8.68%
|
20.60
|
20.60
|
19.90
|
20.00
|
20.08
|
15.17
|
12,100
|
|
|
5/4/2021
|
+0.30 / +1.39%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.61
|
100
|
|
|
4/29/2021
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
16.38
|
0
|
|
|
4/28/2021
|
-0.80 / -3.57%
|
21.60
|
21.60
|
21.40
|
21.60
|
21.42
|
16.38
|
4,700
|
|
|
4/27/2021
|
-0.50 / -2.18%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
16.99
|
200
|
|
|
4/26/2021
|
+1.40 / +6.51%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
17.37
|
100
|
|
|
4/23/2021
|
-0.50 / -2.27%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.54
|
16.30
|
700
|
|
|
4/22/2021
|
-1.70 / -7.17%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.04
|
16.68
|
1,800
|
|
|
4/20/2021
|
+0.70 / +3.04%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
17.97
|
100
|
|
|
4/19/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.44
|
100
|
|
|
4/16/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.44
|
0
|
|
|
4/15/2021
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.40
|
17.44
|
2,600
|
|
|
4/14/2021
|
-0.40 / -1.70%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
17.52
|
300
|
|
|
4/13/2021
|
+0.50 / +2.17%
|
23.00
|
23.90
|
23.00
|
23.50
|
23.22
|
17.82
|
1,300
|
|
|
4/12/2021
|
-0.50 / -2.13%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.07
|
17.44
|
1,000
|
|
|