|
Closing price on 1/10/2022
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.10 |
| Volume |
8,000 |
| Split-adjusted Price |
13.96 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2022
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.25
|
13.96
|
8,000
|
|
|
1/7/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.30
|
17.14
|
14.12
|
14,000
|
|
|
1/6/2022
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.15
|
14.12
|
15,100
|
|
|
1/5/2022
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.20
|
17.20
|
17.20
|
14.04
|
8,308
|
|
|
1/4/2022
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.10
|
14.04
|
19,200
|
|
|
12/31/2021
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.00
|
16.98
|
13.87
|
6,392
|
|
|
12/30/2021
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.80
|
17.00
|
16.97
|
13.87
|
28,792
|
|
|
12/29/2021
|
-0.10 / -0.58%
|
17.00
|
17.40
|
17.00
|
17.00
|
17.02
|
13.87
|
17,200
|
|
|
12/28/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.31
|
13.96
|
10,100
|
|
|
12/27/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.00
|
13.96
|
1,300
|
|
|
12/24/2021
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.08
|
13.96
|
2,400
|
|
|
12/23/2021
|
-0.10 / -0.58%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.00
|
13.96
|
19,200
|
|
|
12/22/2021
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.04
|
14.04
|
22,300
|
|
|
12/21/2021
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.00
|
14.04
|
1,300
|
|
|
12/20/2021
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.11
|
14.04
|
14,200
|
|
|
12/17/2021
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.05
|
13.96
|
12,200
|
|
|
12/16/2021
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.14
|
13.96
|
7,700
|
|
|
12/15/2021
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.14
|
14.04
|
13,300
|
|
|
12/14/2021
|
-0.20 / -1.15%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.11
|
14.04
|
13,500
|
|
|
12/13/2021
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.36
|
14.20
|
5,300
|
|
|
12/10/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.36
|
14.20
|
7,200
|
|
|
12/9/2021
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.40
|
14.20
|
3,000
|
|
|
12/8/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.30
|
17.22
|
14.12
|
3,600
|
|
|
12/7/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
14.12
|
10,400
|
|
|
12/6/2021
|
-0.30 / -1.70%
|
17.00
|
17.60
|
17.00
|
17.30
|
17.39
|
14.12
|
11,500
|
|
|
12/3/2021
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.82
|
14.36
|
16,500
|
|
|
12/2/2021
|
+0.60 / +3.47%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.79
|
14.61
|
26,200
|
|
|
12/1/2021
|
+0.30 / +1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.26
|
14.12
|
11,700
|
|
|
11/30/2021
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.10
|
13.87
|
2,300
|
|
|
11/29/2021
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.70
|
17.20
|
16.76
|
14.04
|
3,400
|
|
|