|
Closing price on 5/5/2026
|
|
| Open |
15.00 |
| High |
15.90 |
| Low |
15.00 |
| Volume |
200 |
| Split-adjusted Price |
15.90 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2026
|
-0.60 / -3.64%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.45
|
15.90
|
200
|
|
|
5/4/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
4/29/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
4/28/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
4/24/2026
|
+1.30 / +8.55%
|
15.20
|
16.50
|
15.20
|
16.50
|
15.32
|
16.50
|
1,100
|
|
|
4/23/2026
|
-1.60 / -9.52%
|
16.80
|
16.90
|
15.20
|
15.20
|
15.30
|
15.20
|
48,000
|
|
|
4/22/2026
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
4/21/2026
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.98
|
16.80
|
9,000
|
|
|
4/20/2026
|
-0.60 / -3.45%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.94
|
16.80
|
3,200
|
|
|
4/17/2026
|
+0.40 / +2.35%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
100
|
|
|
4/16/2026
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
|
4/15/2026
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.00
|
17.00
|
17.13
|
17.00
|
1,500
|
|
|
4/14/2026
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1,300
|
|
|
4/13/2026
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.00
|
17.00
|
16.05
|
17.00
|
3,300
|
|
|
4/10/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
100
|
|
|
4/9/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
4/8/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12,000
|
|
|
4/7/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
4/6/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
4/3/2026
|
-1.50 / -8.33%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
100
|
|
|
4/2/2026
|
+1.30 / +7.78%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.95
|
18.00
|
2,000
|
|
|
4/1/2026
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
100
|
|
|
3/31/2026
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1,800
|
|
|
3/30/2026
|
-0.50 / -2.84%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.00
|
17.10
|
9,400
|
|
|
3/27/2026
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
0
|
|
|
3/26/2026
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
0
|
|
|
3/25/2026
|
+1.60 / +10.00%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.18
|
17.60
|
400
|
|
|
3/24/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
3/23/2026
|
-0.90 / -5.33%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
200
|
|
|
3/20/2026
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.95
|
16.90
|
200
|
|
|