|
Closing price on 2/10/2025
|
|
| Open |
26.00 |
| High |
26.10 |
| Low |
23.10 |
| Volume |
303,100 |
| Split-adjusted Price |
24.90 |
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2025
|
-1.20 / -4.60%
|
26.00
|
26.10
|
23.10
|
24.90
|
24.60
|
24.90
|
303,100
|
|
|
2/7/2025
|
+0.10 / +0.39%
|
28.00
|
28.00
|
25.50
|
25.70
|
26.10
|
25.70
|
190,400
|
|
|
2/6/2025
|
+3.30 / +14.22%
|
23.50
|
26.60
|
23.50
|
26.50
|
25.60
|
26.50
|
515,400
|
|
|
2/5/2025
|
+0.50 / +2.19%
|
23.50
|
23.50
|
22.70
|
23.30
|
23.20
|
23.30
|
122,100
|
|
|
2/4/2025
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.80
|
22.70
|
45,600
|
|
|
2/3/2025
|
-0.30 / -1.30%
|
23.80
|
23.80
|
22.70
|
22.70
|
23.00
|
22.70
|
13,500
|
|
|
1/24/2025
|
+0.50 / +2.24%
|
23.00
|
23.20
|
22.70
|
22.80
|
23.00
|
22.80
|
107,700
|
|
|
1/23/2025
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
20,000
|
|
|
1/22/2025
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.20
|
22.20
|
22.30
|
22.20
|
24,700
|
|
|
1/21/2025
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.30
|
22.30
|
96,100
|
|
|
1/20/2025
|
+0.30 / +1.36%
|
22.10
|
22.60
|
22.10
|
22.30
|
22.40
|
22.30
|
31,500
|
|
|
1/17/2025
|
+0.20 / +0.91%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.00
|
22.10
|
13,900
|
|
|
1/16/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.90
|
22.00
|
19,700
|
|
|
1/15/2025
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.90
|
22.00
|
22.00
|
22.00
|
25,100
|
|
|
1/14/2025
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.80
|
22.10
|
22.00
|
22.10
|
37,100
|
|
|
1/13/2025
|
+0.10 / +0.45%
|
22.20
|
22.30
|
22.00
|
22.30
|
22.20
|
22.30
|
5,200
|
|
|
1/10/2025
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.10
|
22.40
|
22.20
|
22.40
|
5,800
|
|
|
1/9/2025
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.30
|
22.20
|
6,100
|
|
|
1/8/2025
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.10
|
22.30
|
22.20
|
22.30
|
45,400
|
|
|
1/7/2025
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.20
|
22.20
|
22.20
|
22.20
|
8,200
|
|
|
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
|
|
|