|
Closing price on 1/6/2025
|
|
| Open |
22.10 |
| High |
22.30 |
| Low |
22.10 |
| Volume |
55,600 |
| Split-adjusted Price |
22.20 |
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2025
|
+0.20 / +0.91%
|
22.10
|
22.30
|
22.10
|
22.20
|
22.20
|
22.20
|
55,600
|
|
|
1/3/2025
|
+0.10 / +0.45%
|
22.00
|
22.10
|
21.90
|
22.10
|
22.00
|
22.10
|
13,600
|
|
|
1/2/2025
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.00
|
22.00
|
22,700
|
|
|
12/31/2024
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.90
|
22.10
|
22.00
|
22.10
|
21,100
|
|
|
12/30/2024
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.20
|
22.10
|
8,100
|
|
|
12/27/2024
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.10
|
22.20
|
22.20
|
22.20
|
9,200
|
|
|
12/26/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.20
|
22.30
|
18,200
|
|
|
12/25/2024
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.30
|
22.30
|
22.30
|
22.30
|
63,600
|
|
|
12/24/2024
|
0.00 / 0.00%
|
22.30
|
22.60
|
22.30
|
22.30
|
22.30
|
22.30
|
60,700
|
|
|
12/23/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
21,200
|
|
|
12/20/2024
|
+0.10 / +0.45%
|
22.30
|
22.50
|
22.30
|
22.40
|
22.30
|
22.40
|
22,700
|
|
|
12/19/2024
|
+0.10 / +0.45%
|
22.30
|
22.40
|
22.20
|
22.40
|
22.30
|
22.40
|
20,700
|
|
|
12/18/2024
|
+0.10 / +0.45%
|
22.30
|
22.40
|
22.30
|
22.40
|
22.30
|
22.40
|
49,300
|
|
|
12/17/2024
|
+0.20 / +0.90%
|
22.10
|
22.40
|
21.70
|
22.30
|
22.30
|
22.30
|
76,200
|
|
|
12/16/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
82,000
|
|
|
12/13/2024
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.00
|
22.10
|
22.10
|
22.10
|
12,900
|
|
|
12/12/2024
|
-0.10 / -0.45%
|
22.20
|
22.40
|
22.10
|
22.10
|
22.20
|
22.10
|
17,100
|
|
|
12/11/2024
|
-0.10 / -0.45%
|
22.20
|
22.30
|
22.10
|
22.20
|
22.20
|
22.20
|
39,900
|
|
|
12/10/2024
|
+0.20 / +0.90%
|
22.20
|
22.40
|
22.20
|
22.40
|
22.30
|
22.40
|
4,000
|
|
|
12/9/2024
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.00
|
22.20
|
22.20
|
22.20
|
83,200
|
|
|
12/6/2024
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
2,300
|
|
|
12/5/2024
|
+0.10 / +0.45%
|
22.10
|
22.20
|
22.10
|
22.20
|
22.20
|
22.20
|
13,100
|
|
|
12/4/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6,400
|
|
|
12/3/2024
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.10
|
22.20
|
22.10
|
22.20
|
71,700
|
|
|
12/2/2024
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.20
|
22.20
|
9,100
|
|
|
11/29/2024
|
+0.10 / +0.45%
|
22.10
|
22.20
|
22.10
|
22.20
|
22.20
|
22.20
|
15,100
|
|
|
11/28/2024
|
+0.20 / +0.91%
|
21.70
|
22.20
|
21.70
|
22.20
|
22.10
|
22.20
|
16,600
|
|
|
11/27/2024
|
+0.30 / +1.38%
|
21.80
|
22.10
|
21.80
|
22.00
|
22.00
|
22.00
|
13,400
|
|
|
11/26/2024
|
+0.20 / +0.93%
|
21.80
|
21.80
|
21.70
|
21.80
|
21.70
|
21.80
|
16,500
|
|
|
11/25/2024
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.60
|
21.70
|
21.60
|
21.70
|
11,000
|
|
|