|
Closing price on 6/4/2025
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
7,000 |
| Split-adjusted Price |
12.00 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2025
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.71
|
12.00
|
7,000
|
|
|
6/3/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.81
|
12.00
|
12,700
|
|
|
6/2/2025
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.72
|
12.00
|
17,700
|
|
|
5/30/2025
|
-0.10 / -0.84%
|
12.10
|
13.00
|
11.50
|
11.80
|
11.74
|
11.80
|
35,100
|
|
|
5/29/2025
|
-0.30 / -2.46%
|
13.20
|
13.20
|
11.90
|
11.90
|
11.97
|
11.90
|
19,800
|
|
|
5/28/2025
|
-0.10 / -0.81%
|
12.10
|
12.40
|
12.00
|
12.20
|
12.12
|
12.20
|
26,100
|
|
|
5/27/2025
|
+0.40 / +3.36%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.22
|
12.30
|
49,800
|
|
|
5/26/2025
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.85
|
11.90
|
4,000
|
|
|
5/23/2025
|
0.00 / 0.00%
|
11.90
|
12.50
|
11.50
|
12.00
|
11.57
|
12.00
|
6,500
|
|
|
5/22/2025
|
+0.20 / +1.69%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.64
|
12.00
|
11,100
|
|
|
5/21/2025
|
-0.50 / -4.07%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.76
|
11.80
|
6,300
|
|
|
5/20/2025
|
+0.40 / +3.36%
|
11.90
|
12.30
|
11.90
|
12.30
|
11.95
|
12.30
|
10,400
|
|
|
5/19/2025
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.98
|
11.90
|
8,500
|
|
|
5/16/2025
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
12.00
|
15,400
|
|
|
5/15/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.94
|
11.80
|
15,400
|
|
|
5/14/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5,000
|
|
|
5/13/2025
|
-0.40 / -3.28%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.84
|
11.80
|
3,100
|
|
|
5/12/2025
|
+0.40 / +3.39%
|
11.80
|
12.20
|
11.80
|
12.20
|
11.81
|
12.20
|
5,100
|
|
|
5/9/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1,000
|
|
|
5/8/2025
|
-0.40 / -3.28%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.92
|
11.80
|
10,200
|
|
|
5/7/2025
|
+0.30 / +2.52%
|
12.20
|
12.20
|
11.80
|
12.20
|
12.07
|
12.20
|
300
|
|
|
5/6/2025
|
-0.30 / -2.46%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.97
|
11.90
|
6,000
|
|
|
5/5/2025
|
+0.40 / +3.39%
|
11.60
|
12.20
|
11.50
|
12.20
|
11.57
|
12.20
|
13,700
|
|
|
4/29/2025
|
-0.10 / -0.84%
|
11.40
|
11.90
|
11.10
|
11.80
|
11.23
|
11.80
|
10,200
|
|
|
4/28/2025
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.30
|
11.90
|
11.62
|
11.90
|
16,200
|
|
|
4/25/2025
|
-0.30 / -2.44%
|
12.00
|
12.00
|
11.40
|
12.00
|
11.92
|
12.00
|
35,100
|
|
|
4/24/2025
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.33
|
12.30
|
300
|
|
|
4/23/2025
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.04
|
12.30
|
9,100
|
|
|
4/22/2025
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.74
|
12.00
|
1,400
|
|
|
4/21/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|