TVZone Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	15.02	15.16	13.98	14.76	14.76	-2.32%	4,220,900
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