TVZone Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	15.72	16.22	14.86	15.11	15.11	-3.14%	3,523,900
Jul 17, 2026	16.53	17.00	15.56	15.60	15.60	-5.34%	2,759,000
Jul 16, 2026	15.81	16.75	15.67	16.48	16.48	3.26%	2,835,630
Jul 15, 2026	15.84	16.16	15.70	15.96	15.96	0.95%	1,964,130
Jul 14, 2026	15.59	15.88	15.35	15.81	15.81	2.20%	2,080,200
Jul 13, 2026	16.31	16.60	15.47	15.47	15.47	-6.01%	2,892,600
Jul 10, 2026	16.20	16.85	15.94	16.46	16.46	1.92%	2,897,700
Jul 9, 2026	16.70	16.70	15.90	16.15	16.15	-1.82%	2,371,620
Jul 8, 2026	16.70	16.98	16.29	16.45	16.45	-2.20%	2,682,800
Jul 7, 2026	17.74	17.93	16.81	16.82	16.82	-5.51%	3,093,500
Jul 6, 2026	17.63	18.15	17.43	17.80	17.80	1.08%	3,011,130
Jul 3, 2026	17.67	18.10	17.43	17.61	17.61	-0.28%	2,892,430
Jul 2, 2026	17.81	18.33	17.60	17.66	17.66	-0.11%	3,495,200
Jul 1, 2026	17.86	18.19	17.45	17.68	17.68	-1.23%	3,756,200
Jun 30, 2026	17.10	17.97	16.86	17.90	17.90	4.99%	3,952,700
Jun 29, 2026	17.55	17.80	16.66	17.05	17.05	-4.80%	4,939,100
Jun 26, 2026	18.51	18.58	17.45	17.91	17.91	-6.23%	6,630,690
Jun 25, 2026	19.80	20.46	18.44	19.10	19.10	-6.78%	12,171,000
Jun 16, 2026	18.42	20.49	17.94	20.49	20.49	9.98%	5,933,500
Jun 15, 2026	18.54	19.05	18.54	18.63	18.63	0.49%	3,313,100
Jun 12, 2026	18.60	18.96	17.74	18.54	18.54	0.11%	4,290,000
Jun 11, 2026	19.16	19.16	18.17	18.52	18.52	-4.14%	4,646,800
Jun 10, 2026	19.12	20.20	19.00	19.32	19.32	0.16%	4,687,430
Jun 9, 2026	19.70	19.90	19.00	19.29	19.29	-1.73%	4,637,100
Jun 8, 2026	20.22	21.06	19.40	19.63	19.63	-3.40%	5,395,200
Jun 5, 2026	20.44	20.96	19.67	20.32	20.32	-1.36%	5,686,330
Jun 4, 2026	20.80	21.39	20.52	20.60	20.60	-4.98%	5,065,340
Jun 3, 2026	22.62	23.16	21.68	21.68	21.68	-10.00%	8,155,551
Jun 2, 2026	26.00	27.20	23.10	24.09	24.09	-3.45%	9,350,160
Jun 1, 2026	24.95	24.95	24.95	24.95	24.95	-	-
May 29, 2026	25.14	25.56	24.52	24.95	24.95	-1.19%	1,777,000
May 28, 2026	24.50	25.55	24.17	25.25	25.25	2.64%	1,632,662
May 27, 2026	24.64	24.79	24.08	24.60	24.60	-0.85%	1,494,600
May 26, 2026	24.86	24.90	24.15	24.81	24.81	-0.28%	1,917,330
May 25, 2026	24.30	25.08	24.03	24.96	24.88	3.27%	3,779,300
May 22, 2026	23.22	24.17	23.22	24.17	24.09	5.00%	2,636,030
May 21, 2026	23.49	23.70	22.89	23.02	22.95	-0.69%	1,693,600
May 20, 2026	23.43	23.55	23.04	23.18	23.11	-1.07%	1,449,440
May 19, 2026	23.29	23.69	22.73	23.43	23.35	-0.64%	1,912,000
May 18, 2026	24.46	24.60	23.58	23.58	23.50	-5.00%	2,149,500
May 15, 2026	24.53	25.00	24.10	24.82	24.74	1.60%	2,330,700
May 14, 2026	24.63	24.98	23.73	24.43	24.35	-1.65%	3,876,900
May 13, 2026	24.40	25.10	24.25	24.84	24.76	0.93%	2,859,788
May 12, 2026	26.06	26.09	24.61	24.61	24.53	-5.02%	3,680,500
May 11, 2026	25.93	26.42	25.18	25.91	25.83	-0.12%	3,495,900
May 8, 2026	25.13	26.18	25.12	25.94	25.86	3.35%	4,385,930
May 7, 2026	24.60	26.12	24.60	25.10	25.02	0.88%	5,307,330
May 6, 2026	24.70	25.30	24.37	24.88	24.80	1.02%	3,282,730
Apr 30, 2026	23.40	24.88	23.34	24.63	24.55	3.31%	3,797,700
Apr 29, 2026	24.25	24.45	23.78	23.84	23.76	-0.63%	3,328,850