|
Closing price on 7/28/2025
|
|
| Open |
12.00 |
| High |
12.60 |
| Low |
12.00 |
| Volume |
86,700 |
| Split-adjusted Price |
12.60 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2025
|
+0.60 / +5.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.33
|
12.60
|
86,700
|
|
|
7/25/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
16,500
|
|
|
7/24/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.89
|
12.00
|
31,900
|
|
|
7/23/2025
|
+0.30 / +2.56%
|
11.80
|
12.20
|
11.50
|
12.00
|
11.86
|
12.00
|
45,400
|
|
|
7/22/2025
|
0.00 / 0.00%
|
11.30
|
11.70
|
11.10
|
11.70
|
11.23
|
11.70
|
13,300
|
|
|
7/21/2025
|
+0.40 / +3.54%
|
11.40
|
11.70
|
11.20
|
11.70
|
11.24
|
11.70
|
7,300
|
|
|
7/18/2025
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.00
|
11.30
|
11.25
|
11.30
|
25,700
|
|
|
7/17/2025
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.30
|
11.60
|
11.63
|
11.60
|
20,300
|
|
|
7/16/2025
|
+0.60 / +5.31%
|
11.60
|
12.40
|
11.50
|
11.90
|
11.83
|
11.90
|
33,300
|
|
|
7/15/2025
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.86
|
11.30
|
27,600
|
|
|
7/14/2025
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.92
|
11.49
|
23,200
|
|
|
7/11/2025
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.79
|
11.40
|
12,800
|
|
|
7/10/2025
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.63
|
11.20
|
22,200
|
|
|
7/9/2025
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.61
|
11.30
|
23,100
|
|
|
7/8/2025
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.33
|
11.01
|
28,700
|
|
|
7/7/2025
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.49
|
11.11
|
9,800
|
|
|
7/4/2025
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.57
|
11.11
|
4,000
|
|
|
7/3/2025
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.20
|
11.60
|
11.37
|
11.11
|
8,400
|
|
|
7/2/2025
|
-0.20 / -1.69%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.48
|
11.11
|
12,700
|
|
|
7/1/2025
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.30
|
11.80
|
11.38
|
11.30
|
13,500
|
|
|
6/30/2025
|
+0.20 / +1.69%
|
11.50
|
12.00
|
11.10
|
12.00
|
11.24
|
11.49
|
7,600
|
|
|
6/27/2025
|
-0.10 / -0.84%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.51
|
11.30
|
11,400
|
|
|
6/26/2025
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.40
|
100
|
|
|
6/25/2025
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
12.00
|
11.71
|
11.49
|
1,500
|
|
|
6/24/2025
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.49
|
100
|
|
|
6/23/2025
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.30
|
200
|
|
|
6/20/2025
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.72
|
11.40
|
5,100
|
|
|
6/19/2025
|
-0.20 / -1.71%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.51
|
11.01
|
16,400
|
|
|
6/18/2025
|
-0.20 / -1.68%
|
11.60
|
11.70
|
11.20
|
11.70
|
11.43
|
11.20
|
9,700
|
|
|
6/17/2025
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.56
|
11.40
|
7,400
|
|
|