Closing price on 8/1/2025
|
|
Open |
25.60 |
High |
25.60 |
Low |
25.00 |
Volume |
8,800 |
Split-adjusted Price |
25.30 |
|
|
TV1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2025
|
+0.20 / +0.80%
|
25.60
|
25.60
|
25.00
|
25.30
|
25.09
|
25.30
|
8,800
|
|
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
|
|
7/18/2025
|
-0.20 / -0.81%
|
24.80
|
24.80
|
24.40
|
24.50
|
24.53
|
24.50
|
66,600
|
|
7/17/2025
|
-0.20 / -0.80%
|
24.90
|
25.30
|
24.60
|
24.70
|
24.74
|
24.70
|
34,100
|
|
7/16/2025
|
+0.60 / +2.46%
|
24.40
|
25.20
|
24.40
|
25.00
|
24.93
|
25.00
|
54,000
|
|
7/15/2025
|
+0.20 / +0.82%
|
24.40
|
24.60
|
24.30
|
24.50
|
24.35
|
24.50
|
102,100
|
|
7/14/2025
|
-0.10 / -0.41%
|
24.40
|
24.50
|
24.20
|
24.30
|
24.31
|
24.30
|
48,100
|
|
7/11/2025
|
-0.10 / -0.41%
|
24.50
|
24.60
|
24.30
|
24.40
|
24.43
|
24.40
|
55,700
|
|
7/10/2025
|
-0.10 / -0.40%
|
24.70
|
24.70
|
24.40
|
24.60
|
24.51
|
24.60
|
36,000
|
|
7/9/2025
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.50
|
24.70
|
24.66
|
24.70
|
19,400
|
|
7/8/2025
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.60
|
24.80
|
24.74
|
24.80
|
59,200
|
|
7/7/2025
|
+0.10 / +0.41%
|
24.60
|
25.10
|
24.60
|
24.70
|
24.83
|
24.70
|
29,200
|
|
7/4/2025
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.50
|
24.80
|
24.59
|
24.80
|
69,100
|
|
7/3/2025
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.70
|
24.80
|
24.83
|
24.80
|
35,200
|
|
7/2/2025
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.70
|
25.00
|
24.82
|
25.00
|
27,900
|
|
7/1/2025
|
-0.40 / -1.57%
|
25.30
|
25.30
|
24.90
|
25.00
|
25.08
|
25.00
|
22,500
|
|
6/30/2025
|
+0.20 / +0.79%
|
25.30
|
25.80
|
25.10
|
25.50
|
25.38
|
25.50
|
33,900
|
|
6/27/2025
|
+0.20 / +0.79%
|
25.20
|
25.40
|
25.10
|
25.40
|
25.30
|
25.40
|
38,500
|
|
6/26/2025
|
-0.30 / -1.18%
|
25.20
|
25.40
|
25.00
|
25.10
|
25.15
|
25.10
|
22,500
|
|
6/25/2025
|
-0.10 / -0.39%
|
25.50
|
25.50
|
25.20
|
25.40
|
25.35
|
25.40
|
27,700
|
|
6/24/2025
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.50
|
25.50
|
25.54
|
25.50
|
33,700
|
|
6/23/2025
|
-0.10 / -0.39%
|
25.60
|
25.70
|
25.30
|
25.70
|
25.52
|
25.70
|
65,600
|
|
|