|
Closing price on 10/28/2021
|
|
| Open |
17.70 |
| High |
18.30 |
| Low |
17.30 |
| Volume |
65,100 |
| Split-adjusted Price |
14.53 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2021
|
+0.40 / +2.30%
|
17.70
|
18.30
|
17.30
|
17.80
|
17.70
|
14.53
|
65,100
|
|
|
10/27/2021
|
+0.30 / +1.75%
|
17.10
|
17.80
|
17.10
|
17.40
|
17.56
|
14.20
|
25,000
|
|
|
10/26/2021
|
-0.60 / -3.39%
|
17.30
|
17.50
|
17.00
|
17.10
|
17.18
|
13.96
|
30,900
|
|
|
10/25/2021
|
-0.20 / -1.12%
|
17.70
|
18.10
|
17.50
|
17.70
|
17.79
|
14.45
|
71,900
|
|
|
10/22/2021
|
+1.30 / +7.83%
|
16.70
|
18.20
|
16.60
|
17.90
|
16.98
|
14.61
|
103,900
|
|
|
10/21/2021
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.51
|
13.55
|
27,500
|
|
|
10/20/2021
|
+1.40 / +9.15%
|
15.30
|
16.80
|
15.30
|
16.70
|
16.35
|
13.63
|
95,500
|
|
|
10/19/2021
|
+0.30 / +2.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.16
|
12.49
|
22,300
|
|
|
10/18/2021
|
+0.20 / +1.35%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.02
|
12.24
|
20,500
|
|
|
10/15/2021
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.95
|
12.08
|
10,900
|
|
|
10/14/2021
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.87
|
12.08
|
19,500
|
|
|
10/13/2021
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.98
|
12.16
|
25,300
|
|
|
10/12/2021
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.85
|
12.08
|
27,000
|
|
|
10/11/2021
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.79
|
12.24
|
28,800
|
|
|
10/8/2021
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.82
|
12.08
|
37,100
|
|
|
10/7/2021
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.70
|
15.00
|
15.07
|
12.24
|
40,200
|
|
|
10/6/2021
|
+0.20 / +1.35%
|
15.50
|
15.50
|
14.80
|
15.00
|
15.20
|
12.24
|
2,500
|
|
|
10/5/2021
|
+0.40 / +2.47%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.33
|
12.08
|
83,700
|
|
|
10/4/2021
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.16
|
11.79
|
28,900
|
|
|
10/1/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.02
|
11.79
|
33,200
|
|
|
9/30/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.79
|
2,000
|
|
|
9/29/2021
|
-0.20 / -1.22%
|
16.40
|
16.50
|
16.20
|
16.20
|
16.41
|
11.79
|
7,800
|
|
|
9/28/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.93
|
7,200
|
|
|
9/27/2021
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.46
|
11.93
|
19,500
|
|
|
9/24/2021
|
+0.20 / +1.23%
|
16.30
|
16.70
|
16.30
|
16.50
|
16.50
|
12.01
|
16,300
|
|
|
9/23/2021
|
+0.40 / +2.52%
|
15.90
|
16.50
|
15.90
|
16.30
|
16.34
|
11.86
|
36,100
|
|
|
9/22/2021
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
11.57
|
8,300
|
|
|
9/21/2021
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.53
|
11.42
|
3,800
|
|
|
9/20/2021
|
+0.30 / +1.95%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.72
|
11.42
|
33,900
|
|
|
9/17/2021
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.35
|
11.21
|
17,000
|
|
|