Closing price on 6/1/2020
|
|
Open |
32.50 |
High |
32.50 |
Low |
32.50 |
Volume |
100 |
Split-adjusted Price |
25.72 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2020
|
+1.10 / +3.50%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
25.72
|
100
|
|
5/29/2020
|
+2.70 / +9.41%
|
31.00
|
31.50
|
31.00
|
31.40
|
31.39
|
24.85
|
1,200
|
|
5/28/2020
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
22.71
|
0
|
|
5/27/2020
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
22.71
|
0
|
|
5/26/2020
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
22.71
|
0
|
|
5/25/2020
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
22.71
|
0
|
|
5/22/2020
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
22.71
|
0
|
|
5/21/2020
|
-3.10 / -9.75%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
22.71
|
900
|
|
5/20/2020
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
25.16
|
0
|
|
5/19/2020
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
25.16
|
0
|
|
5/18/2020
|
0.00 / 0.00%
|
31.70
|
31.80
|
31.70
|
31.80
|
31.79
|
25.16
|
1,900
|
|
5/15/2020
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
25.16
|
0
|
|
5/14/2020
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
25.16
|
0
|
|
5/13/2020
|
-0.10 / -0.31%
|
28.80
|
31.80
|
28.80
|
31.80
|
29.07
|
25.16
|
1,100
|
|
5/12/2020
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
25.24
|
400
|
|
5/11/2020
|
+2.40 / +8.14%
|
31.00
|
31.90
|
31.00
|
31.90
|
31.45
|
25.24
|
200
|
|
5/8/2020
|
+1.00 / +3.51%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
23.34
|
100
|
|
5/7/2020
|
+0.60 / +2.15%
|
28.40
|
28.50
|
28.40
|
28.50
|
28.47
|
22.55
|
300
|
|
5/6/2020
|
+1.10 / +4.10%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
22.08
|
100
|
|
5/5/2020
|
+2.40 / +9.84%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
21.21
|
1,100
|
|
5/4/2020
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
19.31
|
0
|
|
4/29/2020
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
19.31
|
0
|
|
4/28/2020
|
+0.10 / +0.41%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
19.31
|
1,000
|
|
4/27/2020
|
+0.60 / +2.53%
|
26.00
|
26.00
|
24.30
|
24.30
|
25.86
|
19.23
|
1,200
|
|
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
|
|
|