TVZone Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	21.83	22.45	21.83	22.06	-	-0.18%	1,729,400
Apr 16, 2026	22.00	22.65	21.98	22.10	22.10	1.66%	2,695,400
Apr 15, 2026	21.65	21.90	21.47	21.74	21.74	0.42%	2,082,800
Apr 14, 2026	22.00	22.00	21.40	21.65	21.65	2.70%	4,506,700
Apr 13, 2026	20.20	21.08	20.20	21.08	21.08	4.98%	1,669,600
Apr 10, 2026	20.05	20.30	19.95	20.08	20.08	-	1,278,000
Apr 9, 2026	19.52	20.15	19.49	20.08	20.08	2.40%	1,590,000
Apr 8, 2026	19.10	19.63	19.10	19.61	19.61	4.03%	1,684,931
Apr 7, 2026	18.99	19.16	18.76	18.85	18.85	-1.00%	830,530
Apr 3, 2026	19.43	19.44	19.03	19.04	19.04	-1.60%	536,700
Apr 2, 2026	19.53	19.55	19.09	19.35	19.35	-1.43%	937,300
Apr 1, 2026	19.49	19.66	19.47	19.63	19.63	0.72%	758,900
Mar 31, 2026	19.47	19.78	19.25	19.49	19.49	-0.26%	653,800
Mar 30, 2026	19.15	19.55	19.15	19.54	19.54	0.05%	477,000
Mar 27, 2026	19.18	19.57	19.04	19.53	19.53	1.19%	739,039
Mar 26, 2026	19.57	19.58	18.91	19.30	19.30	-0.46%	1,083,669
Mar 25, 2026	19.00	19.44	18.80	19.39	19.39	2.48%	794,500
Mar 24, 2026	18.90	18.93	18.00	18.92	18.92	0.96%	1,385,600
Mar 23, 2026	19.25	19.38	18.74	18.74	18.74	-5.02%	1,364,651
Mar 20, 2026	20.39	20.68	19.71	19.73	19.73	-3.33%	1,149,100
Mar 19, 2026	20.61	20.76	20.12	20.41	20.41	-1.97%	1,312,200
Mar 18, 2026	20.51	20.83	20.43	20.82	20.82	1.22%	830,800
Mar 17, 2026	20.79	20.79	20.50	20.57	20.57	-0.53%	840,560
Mar 16, 2026	20.59	20.89	20.51	20.68	20.68	0.44%	1,410,960
Mar 13, 2026	20.58	20.80	20.46	20.59	20.59	-0.91%	976,800
Mar 12, 2026	20.94	20.95	20.71	20.78	20.78	-0.95%	522,900
Mar 11, 2026	20.99	21.02	20.80	20.98	20.98	0.05%	563,500
Mar 10, 2026	20.88	21.10	20.75	20.97	20.97	0.96%	1,006,500
Mar 9, 2026	20.47	20.83	20.29	20.77	20.77	-	1,099,000
Mar 6, 2026	20.59	20.95	20.52	20.77	20.77	0.87%	1,014,160
Mar 5, 2026	21.16	21.20	20.45	20.59	20.59	-1.44%	1,689,800
Mar 4, 2026	20.65	21.24	20.65	20.89	20.89	-	859,900
Mar 3, 2026	21.94	22.01	20.84	20.89	20.89	-4.79%	2,323,210
Mar 2, 2026	21.85	22.21	21.77	21.94	21.94	-1.26%	1,933,200
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