|
Closing price on 9/13/2022
|
|
| Open |
22.00 |
| High |
22.70 |
| Low |
22.00 |
| Volume |
12,800 |
| Split-adjusted Price |
17.92 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2022
|
-1.30 / -5.46%
|
22.00
|
22.70
|
22.00
|
22.50
|
22.01
|
17.92
|
12,800
|
|
|
9/12/2022
|
+1.30 / +5.78%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
18.95
|
100
|
|
|
9/9/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.92
|
0
|
|
|
9/8/2022
|
0.00 / 0.00%
|
24.10
|
24.10
|
22.50
|
22.50
|
22.82
|
17.92
|
500
|
|
|
9/7/2022
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.48
|
17.92
|
7,000
|
|
|
9/6/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.92
|
0
|
|
|
9/5/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.92
|
0
|
|
|
8/31/2022
|
+0.50 / +2.27%
|
21.90
|
22.50
|
21.90
|
22.50
|
21.98
|
17.92
|
2,100
|
|
|
8/30/2022
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.52
|
500
|
|
|
8/29/2022
|
-0.20 / -0.89%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.68
|
600
|
|
|
8/26/2022
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
17.84
|
0
|
|
|
8/25/2022
|
-0.10 / -0.44%
|
21.20
|
22.50
|
21.00
|
22.40
|
21.20
|
17.84
|
4,400
|
|
|
8/24/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.92
|
0
|
|
|
8/23/2022
|
0.00 / 0.00%
|
21.10
|
22.50
|
21.10
|
22.50
|
21.63
|
17.92
|
2,800
|
|
|
8/22/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.92
|
600
|
|
|
8/19/2022
|
-0.50 / -2.17%
|
22.00
|
22.50
|
21.10
|
22.50
|
21.70
|
17.92
|
3,000
|
|
|
8/18/2022
|
-0.40 / -1.71%
|
23.30
|
23.30
|
22.00
|
23.00
|
22.06
|
18.31
|
13,500
|
|
|
8/17/2022
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
18.63
|
0
|
|
|
8/16/2022
|
-0.10 / -0.43%
|
22.50
|
23.40
|
22.30
|
23.40
|
22.52
|
18.63
|
2,400
|
|
|
8/15/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
18.71
|
0
|
|
|
8/12/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
18.71
|
0
|
|
|
8/11/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
18.71
|
0
|
|
|
8/10/2022
|
-0.80 / -3.29%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
18.71
|
300
|
|
|
8/9/2022
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
19.35
|
0
|
|
|
8/8/2022
|
+0.80 / +3.40%
|
23.40
|
25.00
|
22.30
|
24.30
|
22.79
|
19.35
|
57,400
|
|
|
8/5/2022
|
-0.20 / -0.84%
|
23.50
|
23.50
|
22.20
|
23.50
|
22.35
|
18.71
|
4,300
|
|
|
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
|
|
|