|
Closing price on 9/26/2022
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
20.60 |
| Volume |
1,800 |
| Split-adjusted Price |
16.72 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
-0.60 / -2.78%
|
21.30
|
21.30
|
20.60
|
21.00
|
20.82
|
16.72
|
1,800
|
|
|
9/23/2022
|
-0.30 / -1.37%
|
21.70
|
21.80
|
21.00
|
21.60
|
21.55
|
17.20
|
800
|
|
|
9/22/2022
|
-0.10 / -0.45%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
17.44
|
100
|
|
|
9/21/2022
|
-0.60 / -2.65%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.52
|
16,700
|
|
|
9/20/2022
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
18.00
|
0
|
|
|
9/19/2022
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.60
|
22.60
|
22.63
|
18.00
|
14,200
|
|
|
9/16/2022
|
+0.50 / +2.25%
|
21.50
|
22.90
|
20.10
|
22.70
|
21.97
|
18.07
|
47,400
|
|
|
9/15/2022
|
+0.20 / +0.91%
|
22.80
|
22.80
|
22.00
|
22.20
|
22.00
|
17.68
|
48,500
|
|
|
9/14/2022
|
-0.50 / -2.22%
|
22.00
|
22.00
|
21.80
|
22.00
|
22.00
|
17.52
|
80,200
|
|
|
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
|
|
|