|
Closing price on 11/16/2022
|
|
| Open |
12.40 |
| High |
12.90 |
| Low |
12.40 |
| Volume |
34,500 |
| Split-adjusted Price |
11.00 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2022
|
+0.50 / +4.03%
|
12.40
|
12.90
|
12.40
|
12.90
|
12.61
|
11.00
|
34,500
|
|
|
11/15/2022
|
-0.80 / -6.06%
|
12.90
|
12.90
|
12.00
|
12.40
|
12.42
|
10.58
|
5,800
|
|
|
11/14/2022
|
-0.40 / -2.94%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.24
|
11.26
|
25,300
|
|
|
11/11/2022
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.60
|
1,100
|
|
|
11/10/2022
|
-0.10 / -0.73%
|
14.90
|
14.90
|
12.40
|
13.60
|
13.00
|
11.60
|
8,400
|
|
|
11/9/2022
|
+0.40 / +3.01%
|
13.50
|
14.00
|
13.50
|
13.70
|
13.52
|
11.69
|
7,600
|
|
|
11/8/2022
|
+0.30 / +2.05%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.85
|
11.34
|
2,600
|
|
|
11/7/2022
|
-0.40 / -2.67%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.67
|
11.12
|
1,000
|
|
|
11/4/2022
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.81
|
11.42
|
2,800
|
|
|
11/3/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.42
|
600
|
|
|
11/2/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.42
|
47,000
|
|
|
11/1/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.42
|
55,400
|
|
|
10/31/2022
|
-0.50 / -3.23%
|
15.50
|
15.50
|
14.20
|
15.00
|
14.93
|
11.42
|
37,100
|
|
|
10/28/2022
|
+0.40 / +2.65%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.43
|
11.80
|
3,500
|
|
|
10/27/2022
|
+0.60 / +4.14%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.00
|
11.50
|
8,100
|
|
|
10/26/2022
|
-0.50 / -3.33%
|
14.90
|
15.00
|
14.20
|
14.50
|
14.33
|
11.04
|
11,600
|
|
|
10/25/2022
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
11.42
|
37,200
|
|
|
10/24/2022
|
-0.90 / -5.66%
|
15.20
|
15.20
|
14.80
|
15.00
|
14.98
|
11.42
|
52,100
|
|
|
10/21/2022
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.90
|
15.90
|
16.16
|
12.11
|
2,400
|
|
|
10/20/2022
|
-0.60 / -3.57%
|
15.70
|
16.20
|
15.70
|
16.20
|
15.75
|
12.33
|
9,800
|
|
|
10/19/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.79
|
0
|
|
|
10/18/2022
|
+0.30 / +1.82%
|
15.20
|
16.80
|
15.20
|
16.80
|
16.43
|
12.79
|
132,000
|
|
|
10/17/2022
|
0.00 / 0.00%
|
16.00
|
16.70
|
16.00
|
16.50
|
16.02
|
12.56
|
16,600
|
|
|
10/14/2022
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.52
|
12.56
|
1,600
|
|
|
10/13/2022
|
0.00 / 0.00%
|
16.00
|
16.90
|
16.00
|
16.60
|
16.01
|
12.64
|
12,100
|
|
|
10/12/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.64
|
0
|
|
|
10/11/2022
|
-0.60 / -3.49%
|
16.80
|
16.80
|
15.60
|
16.60
|
15.82
|
12.64
|
13,200
|
|
|
10/10/2022
|
+0.40 / +2.38%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
13.09
|
100
|
|
|
10/7/2022
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.79
|
200
|
|
|
10/6/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.02
|
100
|
|
|