|
Closing price on 11/25/2025
|
|
| Open |
23.90 |
| High |
24.00 |
| Low |
23.40 |
| Volume |
19,000 |
| Split-adjusted Price |
23.40 |
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
+0.10 / +0.43%
|
23.90
|
24.00
|
23.40
|
23.40
|
23.68
|
23.40
|
19,000
|
|
|
11/24/2025
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
500
|
|
|
11/21/2025
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.20
|
23.40
|
23.30
|
23.40
|
7,400
|
|
|
11/20/2025
|
+0.20 / +0.85%
|
23.40
|
23.60
|
23.20
|
23.60
|
23.37
|
23.60
|
8,500
|
|
|
11/19/2025
|
-0.30 / -1.27%
|
23.30
|
23.50
|
23.30
|
23.30
|
23.38
|
23.30
|
2,500
|
|
|
11/18/2025
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23,200
|
|
|
11/17/2025
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.50
|
23.70
|
23.56
|
23.70
|
2,200
|
|
|
11/14/2025
|
+0.50 / +2.15%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
47,600
|
|
|
11/13/2025
|
+0.40 / +1.73%
|
23.10
|
23.60
|
23.10
|
23.50
|
23.34
|
23.50
|
11,100
|
|
|
11/12/2025
|
+0.20 / +0.87%
|
23.10
|
23.30
|
23.00
|
23.30
|
23.08
|
23.30
|
8,600
|
|
|
11/11/2025
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.00
|
23.10
|
23.11
|
23.10
|
16,100
|
|
|
11/10/2025
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.00
|
23.40
|
23.12
|
23.40
|
23,000
|
|
|
11/7/2025
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.40
|
23.50
|
23.49
|
23.50
|
4,900
|
|
|
11/6/2025
|
-0.50 / -2.08%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.51
|
23.50
|
9,600
|
|
|
11/5/2025
|
+0.50 / +2.13%
|
23.80
|
24.00
|
23.80
|
24.00
|
23.98
|
24.00
|
2,400
|
|
|
11/4/2025
|
-0.40 / -1.67%
|
23.80
|
23.80
|
23.40
|
23.60
|
23.53
|
23.60
|
20,600
|
|
|
11/3/2025
|
+0.10 / +0.42%
|
23.80
|
24.50
|
23.70
|
24.00
|
23.98
|
24.00
|
25,200
|
|
|
10/31/2025
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
11,500
|
|
|
10/30/2025
|
0.00 / 0.00%
|
24.10
|
24.20
|
23.50
|
24.00
|
23.86
|
24.00
|
24,800
|
|
|
10/29/2025
|
+0.10 / +0.42%
|
24.00
|
24.10
|
24.00
|
24.00
|
24.03
|
24.00
|
76,100
|
|
|
10/28/2025
|
+0.50 / +2.13%
|
23.40
|
24.30
|
23.30
|
24.00
|
23.89
|
24.00
|
54,400
|
|
|
10/27/2025
|
+0.10 / +0.42%
|
23.50
|
23.70
|
23.40
|
23.70
|
23.45
|
23.70
|
7,200
|
|
|
10/24/2025
|
+0.10 / +0.42%
|
23.40
|
23.70
|
23.40
|
23.70
|
23.60
|
23.70
|
3,000
|
|
|
10/23/2025
|
+0.40 / +1.72%
|
22.90
|
23.90
|
22.90
|
23.60
|
23.56
|
23.60
|
4,100
|
|
|
10/22/2025
|
+0.30 / +1.29%
|
22.90
|
23.50
|
22.40
|
23.50
|
23.18
|
23.50
|
46,900
|
|
|
10/21/2025
|
-0.60 / -2.55%
|
23.60
|
24.00
|
22.90
|
22.90
|
23.23
|
22.90
|
15,300
|
|
|
10/20/2025
|
-0.20 / -0.84%
|
23.70
|
23.80
|
23.00
|
23.50
|
23.45
|
23.50
|
30,800
|
|
|
10/17/2025
|
-0.20 / -0.84%
|
23.70
|
23.80
|
23.60
|
23.60
|
23.68
|
23.60
|
10,400
|
|
|
10/16/2025
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.70
|
23.70
|
23.78
|
23.70
|
17,100
|
|
|
10/15/2025
|
-0.20 / -0.84%
|
23.90
|
23.90
|
23.70
|
23.70
|
23.82
|
23.70
|
28,300
|
|
|