|
Closing price on 5/22/2026
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
12.90 |
| Volume |
31,400 |
| Split-adjusted Price |
12.90 |
There is no data on 5/23/2026. Display data on 5/22/2026 instead.
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2026
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.90
|
12.90
|
12.97
|
12.90
|
31,400
|
|
|
5/21/2026
|
+0.10 / +0.77%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.04
|
13.10
|
28,600
|
|
|
5/20/2026
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.90
|
13.00
|
12.98
|
13.00
|
15,700
|
|
|
5/19/2026
|
-0.50 / -3.70%
|
13.00
|
13.30
|
13.00
|
13.00
|
13.12
|
13.00
|
87,700
|
|
|
5/18/2026
|
+0.50 / +3.85%
|
13.00
|
13.60
|
12.90
|
13.50
|
13.14
|
13.50
|
77,600
|
|
|
5/15/2026
|
-0.10 / -0.76%
|
13.10
|
14.10
|
12.90
|
13.00
|
13.06
|
13.00
|
99,500
|
|
|
5/14/2026
|
-0.30 / -2.24%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.17
|
13.10
|
27,200
|
|
|
5/13/2026
|
-0.20 / -1.47%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.46
|
13.40
|
7,700
|
|
|
5/12/2026
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.52
|
13.60
|
6,500
|
|
|
5/11/2026
|
-0.20 / -1.46%
|
13.30
|
13.70
|
13.10
|
13.50
|
13.52
|
13.50
|
11,900
|
|
|
5/8/2026
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.66
|
13.70
|
2,400
|
|
|
5/7/2026
|
+0.10 / +0.74%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.74
|
13.70
|
3,000
|
|
|
5/6/2026
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.74
|
13.60
|
18,300
|
|
|
5/5/2026
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.94
|
14.00
|
9,600
|
|
|
5/4/2026
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.98
|
13.90
|
4,800
|
|
|
4/29/2026
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.06
|
14.00
|
14,000
|
|
|
4/28/2026
|
-0.60 / -4.11%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.05
|
14.00
|
14,800
|
|
|
4/24/2026
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.20
|
14.60
|
14.33
|
14.60
|
15,400
|
|
|
4/23/2026
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.20
|
14.70
|
14.46
|
14.70
|
10,500
|
|
|
4/22/2026
|
-0.40 / -2.63%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.92
|
14.80
|
49,200
|
|
|
4/21/2026
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1,200
|
|
|
4/20/2026
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.27
|
15.20
|
300
|
|
|
4/17/2026
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.18
|
15.20
|
3,100
|
|
|
4/16/2026
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.28
|
15.30
|
6,400
|
|
|
4/15/2026
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5,100
|
|
|
4/14/2026
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.30
|
15.30
|
26,500
|
|
|
4/13/2026
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
3,600
|
|
|
4/10/2026
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.35
|
15.20
|
200
|
|
|
4/9/2026
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
200
|
|
|
4/8/2026
|
+0.30 / +2.00%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.24
|
15.30
|
1,500
|
|
|