TVZone Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	21.73	22.25	21.70	22.22	22.22	1.41%	1,554,699
Feb 26, 2026	21.69	21.98	21.57	21.91	21.91	1.01%	1,285,900
Feb 25, 2026	21.35	21.69	21.23	21.69	21.69	1.74%	2,032,900
Feb 24, 2026	21.57	21.78	21.17	21.32	21.32	-0.14%	1,845,000
Feb 13, 2026	21.34	21.71	21.30	21.35	21.35	-0.14%	1,393,400
Feb 12, 2026	21.87	21.95	21.36	21.38	21.38	-2.82%	2,285,800
Feb 11, 2026	22.34	22.62	21.71	22.00	22.00	-0.86%	4,411,220
Feb 10, 2026	21.50	22.19	21.50	22.19	22.19	5.02%	5,196,120
Feb 9, 2026	20.99	21.26	20.90	21.13	21.13	1.59%	1,966,900
Feb 6, 2026	20.67	21.05	20.51	20.80	20.80	0.05%	1,245,800
Feb 5, 2026	20.59	21.03	20.58	20.79	20.79	1.02%	1,484,600
Feb 4, 2026	20.48	20.75	20.48	20.58	20.58	-0.29%	706,600
Feb 3, 2026	20.38	20.76	20.38	20.64	20.64	1.23%	954,360
Feb 2, 2026	20.70	20.90	20.29	20.39	20.39	-1.21%	1,462,700
Jan 30, 2026	20.20	20.75	20.11	20.64	20.64	0.93%	1,096,800
Jan 29, 2026	20.29	20.76	20.08	20.45	20.45	1.09%	1,427,030
Jan 28, 2026	20.68	20.90	20.20	20.23	20.23	-2.65%	1,433,424
Jan 27, 2026	20.89	20.98	20.48	20.78	20.78	-0.86%	1,404,800
Jan 26, 2026	20.98	20.99	20.65	20.96	20.96	0.29%	1,424,980
Jan 23, 2026	20.80	21.03	20.60	20.90	20.90	0.77%	1,587,850
Jan 22, 2026	20.63	20.90	20.11	20.74	20.74	-0.10%	2,337,350
Jan 21, 2026	20.90	21.07	20.68	20.76	20.76	-1.10%	1,705,300
Jan 20, 2026	21.50	21.52	20.83	20.99	20.99	-2.33%	2,756,190
Jan 19, 2026	22.34	22.34	21.43	21.49	21.49	-4.74%	6,527,910
Jan 16, 2026	21.72	22.56	21.72	22.56	22.56	4.98%	6,041,583
Jan 15, 2026	21.03	21.49	20.90	21.49	21.49	2.82%	2,106,030
Jan 14, 2026	20.55	21.18	20.50	20.90	20.90	0.92%	1,646,000
Jan 13, 2026	21.02	21.24	20.70	20.71	20.71	-1.62%	1,629,680
Jan 12, 2026	20.87	21.71	20.87	21.05	21.05	1.15%	2,274,900
Jan 9, 2026	20.73	20.86	20.53	20.81	20.81	0.34%	1,378,900
Jan 8, 2026	19.99	20.88	19.99	20.74	20.74	4.12%	2,532,800
Jan 7, 2026	19.49	20.01	19.43	19.92	19.92	2.21%	1,975,000
Jan 6, 2026	19.38	19.56	19.38	19.49	19.49	0.26%	847,400
Jan 5, 2026	19.37	19.63	19.31	19.44	19.44	1.09%	859,900
Dec 31, 2025	19.07	19.50	19.03	19.23	19.23	0.68%	840,800
Dec 30, 2025	19.01	19.18	18.99	19.10	19.10	-0.93%	702,950
Dec 29, 2025	19.56	19.80	19.26	19.28	19.28	-1.43%	1,069,200
Dec 26, 2025	19.14	19.63	19.14	19.56	19.56	1.35%	1,647,330
Dec 25, 2025	18.86	19.35	18.86	19.30	19.30	2.33%	1,357,900
Dec 24, 2025	18.61	18.99	18.61	18.86	18.86	0.32%	452,300
Dec 23, 2025	18.53	19.35	18.53	18.80	18.80	-	1,577,200
Dec 22, 2025	18.00	18.91	17.92	18.80	18.80	4.39%	1,664,010
Dec 19, 2025	17.80	18.09	17.67	18.01	18.01	1.52%	445,900
Dec 18, 2025	17.56	18.20	17.40	17.74	17.74	1.31%	879,400
Dec 17, 2025	17.28	17.56	17.03	17.51	17.51	0.86%	1,052,890
Dec 16, 2025	17.62	17.75	17.16	17.36	17.36	-2.09%	1,618,210
Dec 15, 2025	18.20	18.27	17.64	17.73	17.73	-3.54%	1,355,150
Dec 12, 2025	18.30	18.70	18.30	18.38	18.38	-2.39%	1,042,100
Dec 11, 2025	19.00	19.00	18.69	18.83	18.83	-0.89%	712,600
Dec 10, 2025	18.96	19.12	18.85	19.00	19.00	-0.16%	565,300