|
Closing price on 8/4/2022
|
|
| Open |
23.40 |
| High |
23.70 |
| Low |
23.40 |
| Volume |
2,200 |
| Split-adjusted Price |
18.87 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
+0.20 / +0.85%
|
23.40
|
23.70
|
23.40
|
23.70
|
23.41
|
18.87
|
2,200
|
|
|
8/3/2022
|
-0.30 / -1.26%
|
22.10
|
23.50
|
22.10
|
23.50
|
22.25
|
18.71
|
2,300
|
|
|
8/2/2022
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
18.95
|
0
|
|
|
8/1/2022
|
0.00 / 0.00%
|
23.10
|
23.80
|
23.10
|
23.80
|
23.24
|
18.95
|
500
|
|
|
7/29/2022
|
+0.20 / +0.85%
|
23.40
|
23.80
|
23.40
|
23.80
|
23.52
|
18.95
|
1,000
|
|
|
7/28/2022
|
-0.20 / -0.84%
|
22.00
|
23.60
|
22.00
|
23.60
|
22.31
|
18.79
|
5,800
|
|
|
7/27/2022
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
18.95
|
0
|
|
|
7/26/2022
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
18.95
|
0
|
|
|
7/25/2022
|
0.00 / 0.00%
|
23.70
|
23.80
|
22.00
|
23.80
|
22.25
|
18.95
|
35,900
|
|
|
7/22/2022
|
0.00 / 0.00%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.03
|
18.95
|
3,900
|
|
|
7/21/2022
|
-0.10 / -0.42%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.07
|
18.95
|
1,200
|
|
|
7/20/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.00
|
23.90
|
23.75
|
19.03
|
3,600
|
|
|
7/19/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
19.03
|
0
|
|
|
7/18/2022
|
-0.50 / -2.05%
|
22.20
|
23.90
|
22.20
|
23.90
|
22.48
|
19.03
|
600
|
|
|
7/15/2022
|
+0.50 / +2.09%
|
23.80
|
24.40
|
23.80
|
24.40
|
23.92
|
19.43
|
500
|
|
|
7/14/2022
|
-0.20 / -0.83%
|
23.00
|
23.90
|
22.50
|
23.90
|
22.52
|
19.03
|
37,500
|
|
|
7/13/2022
|
+0.30 / +1.26%
|
22.00
|
24.10
|
22.00
|
24.10
|
22.13
|
19.19
|
5,400
|
|
|
7/12/2022
|
-0.10 / -0.42%
|
22.00
|
23.80
|
21.70
|
23.80
|
22.22
|
18.95
|
1,500
|
|
|
7/11/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
19.03
|
0
|
|
|
7/8/2022
|
+0.50 / +2.14%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
19.03
|
100
|
|
|
7/7/2022
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
18.63
|
0
|
|
|
7/6/2022
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
18.63
|
0
|
|
|
7/5/2022
|
-0.60 / -2.50%
|
22.50
|
23.40
|
22.50
|
23.40
|
22.95
|
18.63
|
200
|
|
|
7/4/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
19.11
|
0
|
|
|
7/1/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
19.11
|
0
|
|
|
6/30/2022
|
+0.10 / +0.42%
|
23.80
|
24.50
|
21.60
|
24.00
|
21.74
|
19.11
|
14,600
|
|
|
6/29/2022
|
+0.10 / +0.42%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
19.03
|
100
|
|
|
6/28/2022
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
18.95
|
0
|
|
|
6/27/2022
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
18.95
|
0
|
|
|
6/24/2022
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
18.95
|
0
|
|
|