Closing price on 9/5/2022
|
|
Open |
22.50 |
High |
22.50 |
Low |
22.50 |
Volume |
0 |
Split-adjusted Price |
18.69 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
18.69
|
0
|
|
8/31/2022
|
+0.50 / +2.27%
|
21.90
|
22.50
|
21.90
|
22.50
|
21.98
|
18.69
|
2,100
|
|
8/30/2022
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.28
|
500
|
|
8/29/2022
|
-0.20 / -0.89%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.45
|
600
|
|
8/26/2022
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
18.61
|
0
|
|
8/25/2022
|
-0.10 / -0.44%
|
21.20
|
22.50
|
21.00
|
22.40
|
21.20
|
18.61
|
4,400
|
|
8/24/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
18.69
|
0
|
|
8/23/2022
|
0.00 / 0.00%
|
21.10
|
22.50
|
21.10
|
22.50
|
21.63
|
18.69
|
2,800
|
|
8/22/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
18.69
|
600
|
|
8/19/2022
|
-0.50 / -2.17%
|
22.00
|
22.50
|
21.10
|
22.50
|
21.70
|
18.69
|
3,000
|
|
8/18/2022
|
-0.40 / -1.71%
|
23.30
|
23.30
|
22.00
|
23.00
|
22.06
|
19.11
|
13,500
|
|
8/17/2022
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
19.44
|
0
|
|
8/16/2022
|
-0.10 / -0.43%
|
22.50
|
23.40
|
22.30
|
23.40
|
22.52
|
19.44
|
2,400
|
|
8/15/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
19.53
|
0
|
|
8/12/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
19.53
|
0
|
|
8/11/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
19.53
|
0
|
|
8/10/2022
|
-0.80 / -3.29%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
19.53
|
300
|
|
8/9/2022
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
20.19
|
0
|
|
8/8/2022
|
+0.80 / +3.40%
|
23.40
|
25.00
|
22.30
|
24.30
|
22.79
|
20.19
|
57,400
|
|
8/5/2022
|
-0.20 / -0.84%
|
23.50
|
23.50
|
22.20
|
23.50
|
22.35
|
19.53
|
4,300
|
|
8/4/2022
|
+0.20 / +0.85%
|
23.40
|
23.70
|
23.40
|
23.70
|
23.41
|
19.69
|
2,200
|
|
8/3/2022
|
-0.30 / -1.26%
|
22.10
|
23.50
|
22.10
|
23.50
|
22.25
|
19.53
|
2,300
|
|
8/2/2022
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
19.77
|
0
|
|
8/1/2022
|
0.00 / 0.00%
|
23.10
|
23.80
|
23.10
|
23.80
|
23.24
|
19.77
|
500
|
|
7/29/2022
|
+0.20 / +0.85%
|
23.40
|
23.80
|
23.40
|
23.80
|
23.52
|
19.77
|
1,000
|
|
7/28/2022
|
-0.20 / -0.84%
|
22.00
|
23.60
|
22.00
|
23.60
|
22.31
|
19.61
|
5,800
|
|
7/27/2022
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
19.77
|
0
|
|
7/26/2022
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
19.77
|
0
|
|
7/25/2022
|
0.00 / 0.00%
|
23.70
|
23.80
|
22.00
|
23.80
|
22.25
|
19.77
|
35,900
|
|
7/22/2022
|
0.00 / 0.00%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.03
|
19.77
|
3,900
|
|
|