|
Closing price on 7/2/2021
|
|
| Open |
20.00 |
| High |
20.60 |
| Low |
19.90 |
| Volume |
1,300 |
| Split-adjusted Price |
15.85 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2021
|
-0.10 / -0.50%
|
20.00
|
20.60
|
19.90
|
19.90
|
20.00
|
15.85
|
1,300
|
|
|
7/1/2021
|
0.00 / 0.00%
|
19.50
|
21.00
|
19.50
|
20.00
|
19.71
|
15.92
|
6,900
|
|
|
6/30/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.92
|
1,600
|
|
|
6/29/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.92
|
0
|
|
|
6/28/2021
|
-0.30 / -1.41%
|
20.90
|
21.30
|
20.90
|
21.00
|
21.10
|
15.92
|
14,600
|
|
|
6/25/2021
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
16.15
|
2,200
|
|
|
6/24/2021
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.20
|
21.30
|
21.43
|
16.15
|
700
|
|
|
6/23/2021
|
0.00 / 0.00%
|
20.60
|
21.30
|
20.60
|
21.30
|
21.07
|
16.15
|
2,800
|
|
|
6/22/2021
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.30
|
21.30
|
21.30
|
16.15
|
4,800
|
|
|
6/21/2021
|
+0.50 / +2.40%
|
21.20
|
21.90
|
21.20
|
21.30
|
21.50
|
16.15
|
6,000
|
|
|
6/18/2021
|
+1.30 / +6.67%
|
19.70
|
21.00
|
19.70
|
20.80
|
20.57
|
15.77
|
5,600
|
|
|
6/17/2021
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.40
|
14.79
|
5,052
|
|
|
6/16/2021
|
+0.20 / +1.03%
|
20.00
|
20.00
|
19.50
|
19.70
|
19.66
|
14.94
|
20,800
|
|
|
6/15/2021
|
0.00 / 0.00%
|
19.50
|
20.10
|
19.50
|
19.50
|
19.51
|
14.79
|
10,300
|
|
|
6/14/2021
|
-0.20 / -1.02%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.50
|
14.79
|
1,500
|
|
|
6/11/2021
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
14.94
|
1,500
|
|
|
6/10/2021
|
-0.10 / -0.51%
|
19.70
|
20.00
|
19.70
|
19.70
|
20.00
|
14.94
|
1,000
|
|
|
6/9/2021
|
0.00 / 0.00%
|
19.80
|
20.90
|
19.50
|
19.80
|
19.62
|
15.01
|
5,200
|
|
|
6/8/2021
|
+0.10 / +0.51%
|
20.90
|
20.90
|
19.80
|
19.80
|
20.00
|
15.01
|
1,900
|
|
|
6/7/2021
|
+0.60 / +3.14%
|
20.80
|
21.00
|
19.10
|
19.70
|
20.34
|
14.94
|
8,900
|
|
|
6/4/2021
|
-1.10 / -5.45%
|
21.40
|
21.40
|
19.10
|
19.10
|
20.36
|
14.48
|
13,700
|
|
|
6/3/2021
|
-0.50 / -2.42%
|
21.00
|
21.00
|
20.00
|
20.20
|
20.43
|
15.32
|
6,900
|
|
|
6/2/2021
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
15.70
|
0
|
|
|
6/1/2021
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
15.70
|
0
|
|
|
5/31/2021
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.70
|
20.70
|
21.18
|
15.70
|
24,600
|
|
|
5/28/2021
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.70
|
20.70
|
20.70
|
15.70
|
300
|
|
|
5/27/2021
|
-0.80 / -3.72%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
15.70
|
100
|
|
|
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
|
|
|