|
Closing price on 7/3/2025
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
8,400 |
| Split-adjusted Price |
11.11 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2025
|
+0.10 / +0.85%
|
11.90
|
12.20
|
11.90
|
11.90
|
11.96
|
11.40
|
500
|
|
|
6/13/2025
|
-0.40 / -3.28%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.51
|
11.30
|
7,800
|
|
|
6/12/2025
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.68
|
100
|
|
|
6/11/2025
|
+0.10 / +0.84%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.67
|
11.49
|
3,100
|
|
|
6/10/2025
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.64
|
11.40
|
3,800
|
|
|
6/9/2025
|
-0.20 / -1.68%
|
11.70
|
11.90
|
11.70
|
11.70
|
11.70
|
11.20
|
8,500
|
|
|
6/6/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.72
|
11.40
|
20,500
|
|
|
6/5/2025
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.30
|
11.90
|
11.70
|
11.40
|
17,000
|
|
|
6/4/2025
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.71
|
11.49
|
7,000
|
|
|
6/3/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.81
|
11.49
|
12,700
|
|
|
6/2/2025
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.72
|
11.49
|
17,700
|
|
|
5/30/2025
|
-0.10 / -0.84%
|
12.10
|
13.00
|
11.50
|
11.80
|
11.74
|
11.30
|
35,100
|
|
|
5/29/2025
|
-0.30 / -2.46%
|
13.20
|
13.20
|
11.90
|
11.90
|
11.97
|
11.40
|
19,800
|
|
|
5/28/2025
|
-0.10 / -0.81%
|
12.10
|
12.40
|
12.00
|
12.20
|
12.12
|
11.68
|
26,100
|
|
|
5/27/2025
|
+0.40 / +3.36%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.22
|
11.78
|
49,800
|
|
|
5/26/2025
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.85
|
11.40
|
4,000
|
|
|
5/23/2025
|
0.00 / 0.00%
|
11.90
|
12.50
|
11.50
|
12.00
|
11.57
|
11.49
|
6,500
|
|
|