|
Closing price on 11/20/2023
|
|
| Open |
18.30 |
| High |
18.80 |
| Low |
17.00 |
| Volume |
1,800 |
| Split-adjusted Price |
17.64 |
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2023
|
+0.60 / +3.35%
|
18.30
|
18.80
|
17.00
|
18.50
|
18.10
|
17.64
|
1,800
|
|
|
11/17/2023
|
0.00 / 0.00%
|
18.30
|
18.90
|
17.30
|
18.20
|
17.90
|
17.35
|
20,300
|
|
|
11/16/2023
|
0.00 / 0.00%
|
20.30
|
20.30
|
17.70
|
17.70
|
18.20
|
16.88
|
2,300
|
|
|
11/15/2023
|
+0.90 / +5.26%
|
17.70
|
19.00
|
17.10
|
18.00
|
17.70
|
17.16
|
17,300
|
|
|
11/14/2023
|
+0.60 / +3.57%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.10
|
16.59
|
1,500
|
|
|
11/13/2023
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.80
|
16.21
|
20,600
|
|
|
11/10/2023
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.73
|
900
|
|
|
11/9/2023
|
+0.20 / +1.20%
|
16.10
|
16.80
|
15.50
|
16.80
|
16.10
|
16.02
|
2,000
|
|
|
11/8/2023
|
+0.30 / +1.83%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.60
|
15.92
|
3,600
|
|
|
11/7/2023
|
+0.50 / +3.07%
|
16.60
|
17.00
|
16.40
|
16.80
|
16.40
|
16.02
|
9,200
|
|
|
11/6/2023
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.30
|
15.73
|
3,800
|
|
|
11/3/2023
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.10
|
16.90
|
16.10
|
16.11
|
4,100
|
|
|
11/2/2023
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.21
|
1,000
|
|
|
11/1/2023
|
0.00 / 0.00%
|
17.10
|
17.90
|
16.50
|
17.00
|
16.80
|
16.21
|
1,700
|
|
|
10/31/2023
|
+0.60 / +3.64%
|
16.50
|
18.50
|
16.50
|
17.10
|
17.00
|
16.31
|
6,200
|
|
|
10/30/2023
|
+1.00 / +6.45%
|
16.40
|
16.80
|
16.30
|
16.50
|
16.50
|
15.73
|
5,300
|
|
|
10/27/2023
|
-0.30 / -1.82%
|
15.60
|
16.20
|
15.20
|
16.20
|
15.50
|
15.45
|
7,600
|
|
|
10/26/2023
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
15.73
|
1,400
|
|
|
10/25/2023
|
+0.20 / +1.23%
|
16.60
|
17.30
|
16.00
|
16.50
|
16.40
|
15.73
|
2,800
|
|
|
10/24/2023
|
-0.50 / -2.94%
|
17.30
|
17.30
|
16.00
|
16.50
|
16.30
|
15.73
|
4,500
|
|
|
10/23/2023
|
0.00 / 0.00%
|
17.70
|
17.70
|
16.50
|
17.20
|
17.00
|
16.40
|
2,000
|
|
|
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
|
|
|