|
Closing price on 2/19/2025
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.70 |
| Volume |
100 |
| Split-adjusted Price |
12.16 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.16
|
100
|
|
|
2/18/2025
|
+0.20 / +1.60%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.61
|
12.16
|
900
|
|
|
2/17/2025
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.97
|
4,600
|
|
|
2/14/2025
|
+0.20 / +1.63%
|
12.30
|
12.60
|
12.00
|
12.50
|
12.46
|
11.97
|
30,100
|
|
|
2/13/2025
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.43
|
11.78
|
1,600
|
|
|
2/12/2025
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.50
|
11.97
|
18,600
|
|
|
2/11/2025
|
+0.50 / +4.17%
|
12.20
|
12.50
|
12.00
|
12.50
|
12.48
|
11.97
|
58,200
|
|
|
2/10/2025
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.81
|
11.49
|
31,900
|
|
|
2/7/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.01
|
100
|
|
|
2/6/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.01
|
900
|
|
|
2/5/2025
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.01
|
1,700
|
|
|
2/4/2025
|
+0.10 / +0.89%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.34
|
10.82
|
1,300
|
|
|
2/3/2025
|
-0.30 / -2.61%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.16
|
10.73
|
26,800
|
|
|
1/24/2025
|
+0.40 / +3.60%
|
11.50
|
12.00
|
11.30
|
11.50
|
11.51
|
11.01
|
15,700
|
|
|
1/23/2025
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
10.63
|
5,200
|
|
|
1/22/2025
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
10.63
|
24,600
|
|
|
1/21/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.53
|
5,200
|
|
|
1/20/2025
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.70
|
10.53
|
11,700
|
|
|
1/17/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.06
|
0
|
|
|
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
|
|
|