|
Closing price on 10/26/2022
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.20 |
| Volume |
11,600 |
| Split-adjusted Price |
11.83 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2022
|
-0.50 / -3.33%
|
14.90
|
15.00
|
14.20
|
14.50
|
14.33
|
11.83
|
11,600
|
|
|
10/25/2022
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
12.24
|
37,200
|
|
|
10/24/2022
|
-0.90 / -5.66%
|
15.20
|
15.20
|
14.80
|
15.00
|
14.98
|
12.24
|
52,100
|
|
|
10/21/2022
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.90
|
15.90
|
16.16
|
12.98
|
2,400
|
|
|
10/20/2022
|
-0.60 / -3.57%
|
15.70
|
16.20
|
15.70
|
16.20
|
15.75
|
13.22
|
9,800
|
|
|
10/19/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.71
|
0
|
|
|
10/18/2022
|
+0.30 / +1.82%
|
15.20
|
16.80
|
15.20
|
16.80
|
16.43
|
13.71
|
132,000
|
|
|
10/17/2022
|
0.00 / 0.00%
|
16.00
|
16.70
|
16.00
|
16.50
|
16.02
|
13.47
|
16,600
|
|
|
10/14/2022
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.52
|
13.47
|
1,600
|
|
|
10/13/2022
|
0.00 / 0.00%
|
16.00
|
16.90
|
16.00
|
16.60
|
16.01
|
13.55
|
12,100
|
|
|
10/12/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.55
|
0
|
|
|
10/11/2022
|
-0.60 / -3.49%
|
16.80
|
16.80
|
15.60
|
16.60
|
15.82
|
13.55
|
13,200
|
|
|
10/10/2022
|
+0.40 / +2.38%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.04
|
100
|
|
|
10/7/2022
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.71
|
200
|
|
|
10/6/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.96
|
100
|
|
|
10/5/2022
|
+0.70 / +4.27%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.96
|
100
|
|
|
10/4/2022
|
-1.80 / -9.89%
|
16.60
|
17.40
|
16.40
|
16.40
|
16.47
|
13.38
|
16,000
|
|
|
10/3/2022
|
+1.00 / +5.81%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
14.85
|
100
|
|
|
9/30/2022
|
-0.30 / -1.71%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.18
|
14.04
|
13,400
|
|
|
9/29/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.28
|
0
|
|
|
9/28/2022
|
-0.30 / -1.69%
|
17.60
|
17.60
|
16.80
|
17.50
|
17.09
|
14.28
|
32,000
|
|
|
9/27/2022
|
+0.90 / +5.33%
|
17.80
|
17.80
|
17.00
|
17.80
|
17.76
|
14.53
|
15,400
|
|
|
9/26/2022
|
-0.50 / -2.87%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.79
|
100
|
|
|
9/23/2022
|
-0.10 / -0.57%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.03
|
14.20
|
1,200
|
|
|
9/22/2022
|
0.00 / 0.00%
|
16.60
|
17.50
|
16.60
|
17.50
|
16.79
|
14.28
|
800
|
|
|
9/21/2022
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.28
|
100
|
|
|
9/20/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.17
|
14.20
|
8,600
|
|
|
9/19/2022
|
0.00 / 0.00%
|
17.10
|
18.10
|
17.10
|
17.40
|
17.50
|
14.20
|
73,500
|
|
|
9/16/2022
|
-0.60 / -3.33%
|
17.60
|
17.80
|
17.40
|
17.40
|
17.42
|
14.20
|
10,900
|
|
|
9/15/2022
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.55
|
14.69
|
1,100
|
|
|