TVZone Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.75	18.85	18.23	18.45	18.45	-	4,737,905
Sep 29, 2026	18.25	18.57	18.03	18.45	18.45	0.76%	5,569,700
Sep 28, 2026	18.24	18.50	17.96	18.31	18.31	0.66%	5,011,542
Sep 24, 2026	18.19	18.48	18.11	18.19	18.19	-0.22%	3,954,500
Sep 23, 2026	18.96	18.97	18.13	18.23	18.23	-3.85%	6,661,000
Sep 22, 2026	18.50	19.06	18.40	18.96	18.96	2.65%	10,356,263
Sep 21, 2026	18.26	18.52	17.91	18.47	18.47	1.26%	6,364,900
Sep 18, 2026	18.20	18.32	17.32	18.24	18.24	-1.78%	8,403,000
Sep 17, 2026	18.29	19.06	17.90	18.57	18.57	1.03%	10,862,930
Sep 16, 2026	18.09	18.49	18.01	18.38	18.38	0.55%	5,788,959
Sep 15, 2026	18.31	18.60	18.02	18.28	18.28	0.83%	5,835,160
Sep 14, 2026	18.19	18.64	17.92	18.13	18.13	-1.47%	6,254,700
Sep 11, 2026	18.04	18.56	17.82	18.40	18.40	1.21%	9,881,442
Sep 10, 2026	19.15	19.15	18.14	18.18	18.18	-5.16%	9,881,019
Sep 9, 2026	19.88	20.09	18.99	19.17	19.17	-5.80%	14,572,800
Sep 8, 2026	20.48	20.92	20.20	20.35	20.35	-1.60%	15,249,981
Sep 7, 2026	20.24	21.00	20.01	20.68	20.68	-1.80%	17,479,907
Sep 4, 2026	20.00	21.85	20.00	21.06	21.06	1.84%	23,604,087
Sep 3, 2026	20.81	23.11	20.51	20.68	20.68	-3.77%	28,361,691
Sep 2, 2026	21.01	23.11	20.31	21.49	21.49	2.28%	30,210,531
Sep 1, 2026	21.01	21.01	21.01	21.01	21.01	10.00%	4,855,921
Aug 31, 2026	17.40	19.10	17.35	19.10	19.10	10.02%	5,266,099
Aug 28, 2026	17.53	17.64	17.26	17.36	17.36	-0.63%	2,583,900
Aug 27, 2026	17.53	18.14	17.39	17.47	17.47	-2.67%	3,443,600
Aug 26, 2026	18.01	18.35	17.72	17.95	17.95	-0.22%	2,955,100
Aug 25, 2026	17.32	18.10	17.32	17.99	17.99	4.11%	3,336,600
Aug 24, 2026	17.87	18.26	17.02	17.28	17.28	-4.27%	3,108,800
Aug 21, 2026	17.35	18.17	17.01	18.05	18.05	4.64%	3,984,800
Aug 20, 2026	17.29	17.44	17.00	17.25	17.25	-	3,355,300
Aug 19, 2026	17.71	18.00	17.18	17.25	17.25	-5.89%	5,486,000
Aug 18, 2026	19.69	19.72	18.24	18.33	18.33	-7.80%	9,409,530
Aug 17, 2026	18.20	19.88	17.99	19.88	19.88	10.02%	9,226,100
Aug 14, 2026	18.79	19.06	17.84	18.07	18.07	-5.09%	7,451,100
Aug 13, 2026	18.12	19.60	18.10	19.04	19.04	3.48%	8,970,800
Aug 12, 2026	17.75	18.80	17.53	18.40	18.40	4.07%	6,778,500
Aug 11, 2026	17.80	18.15	17.67	17.68	17.68	-1.23%	3,312,300
Aug 10, 2026	17.54	17.98	17.24	17.90	17.90	1.70%	4,230,100
Aug 7, 2026	17.80	17.90	17.23	17.60	17.60	-2.22%	4,680,700
Aug 6, 2026	17.97	18.48	17.57	18.00	18.00	-0.94%	5,705,400
Aug 5, 2026	18.67	18.78	17.98	18.17	18.17	-3.20%	8,558,230
Aug 4, 2026	17.36	18.77	17.36	18.77	18.77	6.83%	8,552,930
Aug 3, 2026	17.62	18.11	17.19	17.57	17.57	1.74%	8,938,730
Jul 31, 2026	15.70	17.27	15.63	17.27	17.27	10.00%	5,935,100
Jul 30, 2026	15.88	16.44	15.68	15.70	15.70	-2.30%	3,783,100
Jul 29, 2026	15.58	16.20	15.30	16.07	16.07	5.24%	3,880,630
Jul 28, 2026	14.88	15.63	14.81	15.27	15.27	0.99%	1,963,000
Jul 27, 2026	14.59	15.20	14.38	15.12	15.12	5.00%	2,394,000
Jul 24, 2026	14.75	14.77	14.38	14.40	14.40	-3.29%	1,822,900
Jul 23, 2026	14.80	14.89	14.45	14.89	14.89	2.55%	2,462,100
Jul 22, 2026	14.67	14.98	14.40	14.52	14.52	-1.63%	2,374,600