Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	TV	3.02	3.1875	3.02	3.17	0.18	1,242,659	3,492	2.75	3.71
2024-05-02	Z	TV	2.97	3.08	2.93	2.99	0.085	1,306,702	3,014	2.91	3.67
2024-05-01	Z	TV	2.93	3.00	2.87	2.91	-0.005	1,348,357	2,940	2.60	3.57
2024-04-30	Z	TV	3.10	3.18	2.92	2.92	-0.23	1,905,277	3,072	2.68	3.56
2024-04-29	Z	TV	3.17	3.18	3.09	3.16	0.005	1,188,729	1,896	2.82	3.64
2024-04-26	Z	TV	3.06	3.18	2.94	3.16	0.185	2,329,236	4,970	2.75	3.58
2024-04-25	Z	TV	2.92	2.99	2.84	2.98	0.03	867,680	3,333	2.73	3.83
2024-04-24	Z	TV	2.98	2.98	2.895	2.94	-0.065	840,666	2,463	2.50	3.83
2024-04-23	Z	TV	2.87	3.03	2.82	3.00	0.10	908,645	2,595	2.63	3.57
2024-04-22	Z	TV	2.80	2.90	2.77	2.90	0.085	1,025,609	2,230	2.81	3.26
2024-04-19	Z	TV	2.81	2.86	2.71	2.81	-0.035	1,324,411	4,975	2.50	3.70
2024-04-18	Z	TV	2.95	2.96	2.84	2.85	-0.055	950,463	3,100	2.57	3.47
2024-04-17	Z	TV	3.06	3.10	2.87	2.90	-0.15	1,676,049	6,066	2.57	3.27
2024-04-16	Z	TV	3.16	3.16	3.00	3.04	-0.12	1,430,078	3,179	2.60	3.67
2024-04-15	Z	TV	3.21	3.22	3.105	3.16	-0.07	962,652	2,332	2.77	3.83
2024-04-12	Z	TV	3.31	3.35	3.18	3.23	-0.10	1,119,545	3,010	2.89	3.83
2024-04-11	Z	TV	3.35	3.46	3.255	3.34	0.035	1,381,532	2,865	3.15	3.81
2024-04-10	Z	TV	3.24	3.32	3.21	3.31		777,785	2,427	2.89	3.73
2024-04-09	Z	TV	3.40	3.47	3.25	3.31	-0.04	1,774,970	3,327	2.95	3.53
2024-04-08	Z	TV	3.31	3.38	3.29	3.35	0.08	772,971	1,617	3.03	3.43
2024-04-05	Z	TV	3.23	3.31	3.1707	3.28	0.025	868,594	2,452	2.82	3.71
2024-04-04	Z	TV	3.35	3.43	3.25	3.26	-0.055	1,283,261	3,148	3.16	3.52
2024-04-03	Z	TV	3.15	3.37	3.15	3.32	0.17	1,131,160	4,410	2.89	3.43
2024-04-02	Z	TV	3.11	3.15	3.07	3.15	0.01	608,695	1,908	3.15	3.58
2024-04-01	Z	TV	3.16	3.19	3.10	3.14	-0.065	799,821	2,342	2.84	3.30
2024-03-29	Z	TV	3.18	3.235	3.14	3.20	0.05	0	0	3.16	3.58
2024-03-28	Z	TV	3.18	3.235	3.14	3.20	0.05	2,651,728	1,741	3.16	3.58
2024-03-27	Z	TV	3.10	3.16	3.08	3.14	0.0425	415,569	1,302	2.82	3.30
2024-03-26	Z	TV	3.09	3.12	3.05	3.09	0.01	584,052	1,839	2.67	3.30
2024-03-25	Z	TV	3.02	3.14	3.00	3.08	0.095	1,116,316	2,320	2.70	3.48
2024-03-22	Z	TV	2.94	3.02	2.89	2.99	0.065	695,897	1,789	2.62	3.36
2024-03-21	Z	TV	3.00	3.025	2.88	2.92	-0.055	1,077,212	1,999	2.68	3.37
2024-03-20	Z	TV	2.87	2.985	2.81	2.98	0.13	949,057	2,361	2.58	3.30
2024-03-19	Z	TV	2.87	2.90	2.81	2.85	-0.005	570,992	1,820	2.78	2.96
2024-03-18	Z	TV	2.86	2.94	2.78	2.86	0.03	1,068,804	1,377	2.51	2.95
2024-03-15	Z	TV	2.89	2.91	2.8225	2.84	-0.045	709,110	1,626	2.52	3.19
2024-03-14	Z	TV	2.97	2.98	2.86	2.89	-0.035	644,629	1,489	2.86	3.21
2024-03-13	Z	TV	2.90	2.95	2.85	2.93	0.075	1,774,985	3,403	2.88	3.13
2024-03-12	Z	TV	2.99	2.99	2.85	2.86	-0.105	1,257,603	3,802	2.81	3.13
2024-03-11	Z	TV	2.94	2.99	2.92	2.97	0.03	802,550	1,872	2.81	3.25
2024-03-08	Z	TV	2.96	3.01	2.92	2.95	0.015	747,226	2,134	2.81	3.36
2024-03-07	Z	TV	2.98	2.98	2.91	2.93	-0.015	880,857	2,263	2.92	3.36
2024-03-06	Z	TV	2.95	3.00	2.93	2.95	0.01	830,119	2,360	2.90	3.20
2024-03-05	Z	TV	2.96	2.975	2.90	2.94	-0.025	1,394,206	3,000	2.66	3.23
2024-03-04	Z	TV	2.97	3.00	2.96	2.97	-0.01	843,371	1,963	2.64	3.58
2024-03-01	Z	TV	3.03	3.05	2.895	2.98	-0.01	1,150,846	2,651	2.71	3.36
2024-02-29	Z	TV	2.99	3.055	2.90	2.99	0.01	3,065,496	5,586	2.67	3.36
2024-02-28	Z	TV	3.18	3.19	2.95	2.98	-0.185	2,080,260	4,554	2.70	3.69
2024-02-27	Z	TV	3.16	3.23	3.15	3.16	0.005	2,126,976	5,049	2.89	3.69
2024-02-26	Z	TV	3.14	3.23	3.14	3.16	-0.055	2,140,317	6,355	3.15	3.69
2024-02-23	Z	TV	3.15	3.24	3.13	3.22	0.01	2,994,599	6,304	3.15	3.54
2024-02-22	Z	TV	3.51	3.62	3.12	3.20	-0.40	2,536,297	5,482	3.00	3.52
2024-02-21	Z	TV	3.59	3.645	3.51	3.60	0.015	2,949,424	5,770	3.21	5.00
2024-02-20	Z	TV	3.42	3.60	3.37	3.59	0.125	5,117,226	6,332	3.27	4.00
2024-02-19	Z	TV	3.15	3.48	3.14	3.47	0.31	0	0	3.25	3.46
2024-02-16	Z	TV	3.15	3.48	3.14	3.47	0.31	2,223,288	4,943	3.25	3.46
2024-02-15	Z	TV	3.15	3.23	3.115	3.15	-0.005	1,654,365	5,486	2.77	3.65
2024-02-14	Z	TV	3.09	3.17	3.065	3.15	0.13	1,688,245	6,584	3.05	3.53
2024-02-13	Z	TV	3.02	3.05	2.995	3.02	-0.08	1,605,834	5,627	2.73	3.44
2024-02-12	Z	TV	3.03	3.135	3.02	3.10	0.089	1,580,786	4,623	2.73	3.38
2024-02-09	Z	TV	3.02	3.095	3.00	3.01	-0.015	2,073,394	5,501	2.74	3.44
2024-02-08	Z	TV	3.17	3.19	3.00	3.03	-0.12	1,391,585	4,205	2.75	3.29
2024-02-07	Z	TV	3.17	3.18	3.075	3.16	0.025	1,843,896	5,452	2.76	3.79
2024-02-06	Z	TV	3.00	3.165	3.00	3.13	0.12	1,924,574	5,543	2.75	3.51
2024-02-05	Z	TV	3.13	3.13	2.99	3.01	-0.12	1,655,492	4,389	2.75	3.79