|
Closing price on 1/16/2025
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
15,200 |
| Split-adjusted Price |
10.06 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
10.06
|
15,200
|
|
|
1/15/2025
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.58
|
10.06
|
3,900
|
|
|
1/14/2025
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.15
|
1,000
|
|
|
1/13/2025
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.87
|
10.44
|
1,100
|
|
|
1/10/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.44
|
0
|
|
|
1/9/2025
|
+0.40 / +3.81%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.98
|
10.44
|
1,200
|
|
|
1/8/2025
|
-0.50 / -4.55%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.54
|
10.06
|
5,000
|
|
|
1/7/2025
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.24
|
10.53
|
5,100
|
|
|
1/6/2025
|
0.00 / 0.00%
|
10.50
|
11.50
|
10.50
|
11.50
|
10.59
|
11.01
|
1,100
|
|
|
1/3/2025
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.01
|
100
|
|
|
1/2/2025
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.28
|
10.82
|
500
|
|
|
12/31/2024
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.73
|
6,500
|
|
|
12/30/2024
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.81
|
10.53
|
3,100
|
|
|
12/27/2024
|
-0.80 / -6.96%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.97
|
10.25
|
300
|
|
|
12/26/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.01
|
0
|
|
|
12/25/2024
|
0.00 / 0.00%
|
11.10
|
11.50
|
11.00
|
11.50
|
11.07
|
11.01
|
1,500
|
|
|
12/24/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.01
|
0
|
|
|
12/23/2024
|
+0.10 / +0.88%
|
10.60
|
11.50
|
10.60
|
11.50
|
11.46
|
11.01
|
2,100
|
|
|
12/20/2024
|
+0.40 / +3.64%
|
11.40
|
11.40
|
10.50
|
11.40
|
11.24
|
10.92
|
28,400
|
|
|
12/19/2024
|
-0.40 / -3.51%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.50
|
10.53
|
16,100
|
|
|
12/18/2024
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.33
|
10.92
|
700
|
|
|
12/17/2024
|
+0.70 / +6.54%
|
10.50
|
11.40
|
10.50
|
11.40
|
11.37
|
10.92
|
21,100
|
|
|
12/16/2024
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.56
|
10.25
|
900
|
|
|
12/13/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.34
|
0
|
|
|
12/12/2024
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.34
|
100
|
|
|
12/11/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.53
|
0
|
|
|
12/10/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.53
|
0
|
|
|
12/9/2024
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.95
|
10.53
|
200
|
|
|
12/6/2024
|
-0.40 / -3.54%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.85
|
10.44
|
2,600
|
|
|
12/5/2024
|
+0.50 / +4.63%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.05
|
10.82
|
200
|
|
|