TV(TV)
TV
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $2.24 | $2.24 | $2.18 | $2.21 | 558,300 |
| 10/8/2026 | $2.23 | $2.26 | $2.19 | $2.24 | 512,346 |
| 10/7/2026 | $2.25 | $2.26 | $2.22 | $2.23 | 719,100 |
| 10/6/2026 | $2.31 | $2.31 | $2.27 | $2.28 | 777,000 |
| 10/5/2026 | $2.27 | $2.31 | $2.26 | $2.29 | 559,961 |
| 10/2/2026 | $2.27 | $2.31 | $2.22 | $2.29 | 2.35M |
| 10/1/2026 | $2.29 | $2.29 | $2.22 | $2.25 | 815,628 |
| 9/30/2026 | $2.35 | $2.39 | $2.27 | $2.28 | 1.06M |
| 9/29/2026 | $2.34 | $2.37 | $2.32 | $2.35 | 627,929 |
| 9/28/2026 | $2.36 | $2.38 | $2.33 | $2.34 | 856,500 |
| 9/25/2026 | $2.38 | $2.40 | $2.35 | $2.37 | 578,746 |
| 9/24/2026 | $2.44 | $2.44 | $2.37 | $2.39 | 575,577 |
| 9/23/2026 | $2.47 | $2.49 | $2.42 | $2.43 | 995,219 |
| 9/22/2026 | $2.59 | $2.59 | $2.42 | $2.48 | 835,584 |
| 9/21/2026 | $2.37 | $2.58 | $2.36 | $2.57 | 1.96M |
| 9/18/2026 | $2.31 | $2.46 | $2.30 | $2.35 | 6.24M |
| 9/17/2026 | $2.21 | $2.35 | $2.19 | $2.34 | 1.96M |
| 9/16/2026 | $2.27 | $2.27 | $2.18 | $2.19 | 633,462 |
| 9/15/2026 | $2.37 | $2.41 | $2.24 | $2.25 | 1.70M |
| 9/14/2026 | $2.40 | $2.40 | $2.33 | $2.37 | 1.47M |
| 9/11/2026 | $2.37 | $2.43 | $2.35 | $2.38 | 1.95M |
| 9/10/2026 | $2.44 | $2.45 | $2.35 | $2.37 | 2.07M |
| 9/9/2026 | $2.49 | $2.51 | $2.37 | $2.38 | 2.54M |
| 9/8/2026 | $2.46 | $2.54 | $2.31 | $2.51 | 4.89M |
| 9/4/2026 | $2.64 | $2.69 | $2.63 | $2.63 | 455,110 |
| 9/3/2026 | $2.66 | $2.70 | $2.64 | $2.66 | 669,917 |
| 9/2/2026 | $2.67 | $2.71 | $2.66 | $2.66 | 457,700 |
| 9/1/2026 | $2.71 | $2.77 | $2.63 | $2.64 | 1.90M |
| 8/31/2026 | $2.75 | $2.80 | $2.74 | $2.75 | 618,700 |
| 8/28/2026 | $2.77 | $2.79 | $2.74 | $2.76 | 633,228 |
| 8/27/2026 | $2.88 | $2.88 | $2.75 | $2.75 | 1.29M |
| 8/26/2026 | $2.75 | $2.90 | $2.75 | $2.88 | 1.79M |
| 8/25/2026 | $2.79 | $2.79 | $2.72 | $2.76 | 1.10M |
| 8/24/2026 | $2.78 | $2.81 | $2.76 | $2.80 | 560,200 |
| 8/21/2026 | $2.70 | $2.80 | $2.69 | $2.78 | 884,200 |
| 8/20/2026 | $2.71 | $2.74 | $2.65 | $2.70 | 1.13M |
| 8/19/2026 | $2.81 | $2.81 | $2.70 | $2.72 | 661,000 |
| 8/18/2026 | $2.86 | $2.87 | $2.73 | $2.73 | 682,925 |
| 8/17/2026 | $2.89 | $2.92 | $2.85 | $2.85 | 522,775 |
| 8/14/2026 | $2.88 | $2.94 | $2.85 | $2.90 | 505,900 |
| 8/13/2026 | $2.86 | $2.88 | $2.81 | $2.86 | 439,200 |
| 8/12/2026 | $2.81 | $2.85 | $2.80 | $2.83 | 482,600 |
| 8/11/2026 | $2.88 | $2.91 | $2.79 | $2.80 | 756,238 |
| 8/10/2026 | $2.81 | $2.90 | $2.81 | $2.89 | 367,500 |
| 8/7/2026 | $2.88 | $2.89 | $2.82 | $2.83 | 512,400 |
| 8/6/2026 | $2.75 | $2.84 | $2.75 | $2.84 | 452,003 |
| 8/5/2026 | $2.75 | $2.79 | $2.72 | $2.74 | 1.58M |
| 8/4/2026 | $2.82 | $2.87 | $2.73 | $2.75 | 830,345 |
| 8/3/2026 | $2.80 | $2.83 | $2.74 | $2.80 | 1.02M |
| 7/31/2026 | $2.90 | $2.91 | $2.80 | $2.80 | 452,262 |
| 7/30/2026 | $2.80 | $2.92 | $2.80 | $2.88 | 1.06M |
| 7/29/2026 | $2.80 | $2.85 | $2.75 | $2.82 | 1.13M |
| 7/28/2026 | $2.83 | $2.90 | $2.77 | $2.78 | 1.21M |
| 7/27/2026 | $2.76 | $2.89 | $2.76 | $2.81 | 853,523 |
| 7/24/2026 | $2.64 | $2.82 | $2.59 | $2.75 | 2.36M |
| 7/23/2026 | $2.76 | $2.82 | $2.74 | $2.79 | 1.02M |
| 7/22/2026 | $2.79 | $2.85 | $2.78 | $2.82 | 667,128 |
| 7/21/2026 | $2.78 | $2.82 | $2.73 | $2.78 | 1.10M |
| 7/20/2026 | $2.69 | $2.80 | $2.69 | $2.75 | 1.28M |
| 7/17/2026 | $2.67 | $2.75 | $2.66 | $2.71 | 769,545 |
| 7/16/2026 | $2.71 | $2.74 | $2.70 | $2.70 | 541,030 |
| 7/15/2026 | $2.70 | $2.77 | $2.70 | $2.73 | 347,930 |
| 7/14/2026 | $2.74 | $2.75 | $2.68 | $2.70 | 923,365 |
| 7/13/2026 | $2.75 | $2.79 | $2.71 | $2.71 | 431,600 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
