|
Closing price on 8/29/2025
|
|
| Open |
24.10 |
| High |
24.80 |
| Low |
23.80 |
| Volume |
15,500 |
| Split-adjusted Price |
24.00 |
There is no data on 9/1/2025. Display data on 8/29/2025 instead.
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
0.00 / 0.00%
|
24.10
|
24.80
|
23.80
|
24.00
|
24.05
|
24.00
|
15,500
|
|
|
8/28/2025
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
24.00
|
23.96
|
24.00
|
14,700
|
|
|
8/27/2025
|
+0.20 / +0.83%
|
24.10
|
24.20
|
23.80
|
24.20
|
23.99
|
24.20
|
44,700
|
|
|
8/26/2025
|
+0.10 / +0.42%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.01
|
24.10
|
51,600
|
|
|
8/25/2025
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.90
|
24.00
|
23.96
|
24.00
|
39,400
|
|
|
8/22/2025
|
-0.30 / -1.22%
|
24.50
|
24.50
|
23.60
|
24.20
|
24.04
|
24.20
|
65,800
|
|
|
8/21/2025
|
+0.10 / +0.41%
|
24.40
|
24.80
|
24.30
|
24.50
|
24.45
|
24.50
|
26,400
|
|
|
8/20/2025
|
-0.40 / -1.61%
|
24.90
|
24.90
|
24.00
|
24.50
|
24.35
|
24.50
|
131,000
|
|
|
8/19/2025
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.80
|
24.90
|
24.86
|
24.90
|
47,300
|
|
|
8/18/2025
|
-0.50 / -1.98%
|
24.90
|
25.20
|
24.60
|
24.70
|
24.86
|
24.70
|
44,400
|
|
|
8/15/2025
|
-0.70 / -2.73%
|
25.30
|
25.50
|
24.90
|
24.90
|
25.19
|
24.90
|
64,700
|
|
|
8/14/2025
|
-0.30 / -1.16%
|
25.70
|
26.00
|
25.30
|
25.50
|
25.55
|
25.50
|
72,900
|
|
|
8/13/2025
|
+0.40 / +1.58%
|
25.40
|
26.60
|
25.40
|
25.70
|
25.83
|
25.70
|
119,000
|
|
|
8/12/2025
|
0.00 / 0.00%
|
25.40
|
25.50
|
25.10
|
25.40
|
25.31
|
25.40
|
70,400
|
|
|
8/11/2025
|
+0.10 / +0.39%
|
25.10
|
25.60
|
25.10
|
25.50
|
25.40
|
25.50
|
69,400
|
|
|
8/8/2025
|
-0.30 / -1.16%
|
25.80
|
25.80
|
25.10
|
25.50
|
25.40
|
25.50
|
68,800
|
|
|
8/7/2025
|
+0.50 / +1.97%
|
25.80
|
26.10
|
25.70
|
25.90
|
25.78
|
25.90
|
56,300
|
|
|
8/6/2025
|
+0.10 / +0.39%
|
25.40
|
25.50
|
25.30
|
25.50
|
25.42
|
25.50
|
62,000
|
|
|
8/5/2025
|
+0.20 / +0.79%
|
25.50
|
25.80
|
25.20
|
25.50
|
25.39
|
25.50
|
150,400
|
|
|
8/4/2025
|
+0.50 / +1.99%
|
25.10
|
25.60
|
25.00
|
25.60
|
25.26
|
25.60
|
93,300
|
|
|
8/1/2025
|
-0.10 / -0.40%
|
25.60
|
25.60
|
24.80
|
25.00
|
25.08
|
25.00
|
52,800
|
|
|
7/31/2025
|
+0.20 / +0.80%
|
25.50
|
25.50
|
24.90
|
25.30
|
25.11
|
25.30
|
94,900
|
|
|
7/30/2025
|
-0.80 / -3.09%
|
25.60
|
25.80
|
24.90
|
25.10
|
25.10
|
25.10
|
119,800
|
|
|
7/29/2025
|
0.00 / 0.00%
|
26.60
|
26.80
|
25.20
|
25.60
|
25.86
|
25.60
|
186,700
|
|
|
7/28/2025
|
+1.90 / +7.76%
|
24.80
|
26.40
|
24.60
|
26.40
|
25.57
|
26.40
|
231,300
|
|
|
7/25/2025
|
+0.20 / +0.82%
|
24.40
|
24.70
|
24.20
|
24.50
|
24.46
|
24.50
|
85,500
|
|
|
7/24/2025
|
-0.20 / -0.82%
|
24.40
|
24.50
|
24.10
|
24.20
|
24.28
|
24.20
|
95,100
|
|
|
7/23/2025
|
-0.10 / -0.41%
|
24.50
|
24.70
|
24.30
|
24.40
|
24.44
|
24.40
|
70,500
|
|
|
7/22/2025
|
-0.30 / -1.20%
|
24.70
|
24.70
|
24.40
|
24.60
|
24.51
|
24.60
|
32,700
|
|
|
7/21/2025
|
+0.20 / +0.82%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.85
|
24.70
|
25,800
|
|
|