|
Closing price on 10/20/2023
|
|
| Open |
17.00 |
| High |
18.00 |
| Low |
16.50 |
| Volume |
25,600 |
| Split-adjusted Price |
16.88 |
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2023
|
+1.20 / +7.27%
|
17.00
|
18.00
|
16.50
|
17.70
|
17.20
|
16.88
|
25,600
|
|
|
10/19/2023
|
0.00 / 0.00%
|
16.40
|
17.00
|
16.10
|
16.40
|
16.50
|
15.64
|
7,200
|
|
|
10/18/2023
|
+0.20 / +1.20%
|
17.30
|
17.30
|
16.30
|
16.80
|
16.40
|
16.02
|
2,700
|
|
|
10/17/2023
|
+0.30 / +1.80%
|
17.30
|
17.30
|
16.10
|
17.00
|
16.60
|
16.21
|
9,800
|
|
|
10/16/2023
|
+1.20 / +7.55%
|
17.10
|
17.40
|
16.30
|
17.10
|
16.70
|
16.31
|
4,100
|
|
|
10/13/2023
|
+1.50 / +9.80%
|
15.80
|
16.80
|
15.60
|
16.80
|
15.90
|
16.02
|
3,000
|
|
|
10/12/2023
|
-0.10 / -0.64%
|
16.00
|
16.50
|
15.10
|
15.60
|
15.30
|
14.87
|
4,700
|
|
|
10/11/2023
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.10
|
15.80
|
15.70
|
15.07
|
1,900
|
|
|
10/10/2023
|
-1.20 / -7.14%
|
15.60
|
15.90
|
15.10
|
15.60
|
15.70
|
14.87
|
1,500
|
|
|
10/9/2023
|
-0.10 / -0.62%
|
16.50
|
17.80
|
16.00
|
16.00
|
16.80
|
15.26
|
700
|
|
|
10/6/2023
|
+0.30 / +1.92%
|
16.00
|
17.40
|
15.60
|
15.90
|
16.10
|
15.16
|
7,900
|
|
|
10/5/2023
|
+0.20 / +1.30%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.87
|
100
|
|
|
10/4/2023
|
+0.50 / +3.36%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.68
|
200
|
|
|
10/3/2023
|
0.00 / 0.00%
|
15.60
|
15.90
|
14.70
|
15.20
|
14.90
|
14.49
|
34,800
|
|
|
10/2/2023
|
+0.20 / +1.33%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.20
|
14.49
|
1,200
|
|
|
9/29/2023
|
+0.50 / +3.42%
|
15.10
|
15.10
|
14.80
|
15.10
|
15.00
|
14.40
|
13,400
|
|
|
9/28/2023
|
+0.30 / +2.07%
|
14.90
|
15.20
|
14.50
|
14.80
|
14.60
|
14.11
|
16,100
|
|
|
9/27/2023
|
-0.30 / -2.00%
|
14.50
|
14.80
|
13.00
|
14.70
|
14.50
|
14.02
|
38,800
|
|
|
9/26/2023
|
0.00 / 0.00%
|
15.60
|
16.00
|
14.60
|
14.60
|
15.00
|
13.92
|
7,200
|
|
|
9/25/2023
|
-0.10 / -0.68%
|
15.30
|
15.30
|
14.40
|
14.70
|
14.60
|
14.02
|
28,200
|
|
|
9/22/2023
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.60
|
15.00
|
14.80
|
14.30
|
14,000
|
|
|
9/21/2023
|
+0.20 / +1.35%
|
15.00
|
15.40
|
14.90
|
15.00
|
14.90
|
14.30
|
5,600
|
|
|
9/20/2023
|
-0.10 / -0.66%
|
15.40
|
15.40
|
14.30
|
15.00
|
14.80
|
14.30
|
18,000
|
|
|
9/19/2023
|
0.00 / 0.00%
|
15.50
|
15.70
|
14.90
|
15.30
|
15.10
|
14.59
|
10,400
|
|
|
9/18/2023
|
+0.20 / +1.33%
|
15.20
|
17.20
|
15.00
|
15.20
|
15.30
|
14.49
|
49,800
|
|
|
9/15/2023
|
-0.10 / -0.66%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.00
|
14.30
|
6,400
|
|
|
9/14/2023
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
14.40
|
4,200
|
|
|
9/13/2023
|
+0.20 / +1.33%
|
16.00
|
16.00
|
14.80
|
15.20
|
15.10
|
14.49
|
30,100
|
|
|
9/12/2023
|
+1.30 / +8.84%
|
15.00
|
16.00
|
14.70
|
16.00
|
15.00
|
15.26
|
6,600
|
|
|
9/11/2023
|
-0.90 / -5.81%
|
16.00
|
16.00
|
14.50
|
14.60
|
14.70
|
13.92
|
92,600
|
|
|