|
Closing price on 11/23/2022
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
13.00 |
| Volume |
120,500 |
| Split-adjusted Price |
12.07 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2022
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.00
|
12.07
|
120,500
|
|
|
11/22/2022
|
+0.20 / +1.54%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.00
|
12.07
|
103,600
|
|
|
11/21/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.89
|
0
|
|
|
11/18/2022
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
13.00
|
12.98
|
11.89
|
44,300
|
|
|
11/17/2022
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.89
|
110,100
|
|
|
11/16/2022
|
+0.50 / +4.03%
|
12.40
|
12.90
|
12.40
|
12.90
|
12.61
|
11.79
|
34,500
|
|
|
11/15/2022
|
-0.80 / -6.06%
|
12.90
|
12.90
|
12.00
|
12.40
|
12.42
|
11.34
|
5,800
|
|
|
11/14/2022
|
-0.40 / -2.94%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.24
|
12.07
|
25,300
|
|
|
11/11/2022
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.43
|
1,100
|
|
|
11/10/2022
|
-0.10 / -0.73%
|
14.90
|
14.90
|
12.40
|
13.60
|
13.00
|
12.43
|
8,400
|
|
|
11/9/2022
|
+0.40 / +3.01%
|
13.50
|
14.00
|
13.50
|
13.70
|
13.52
|
12.53
|
7,600
|
|
|
11/8/2022
|
+0.30 / +2.05%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.85
|
12.16
|
2,600
|
|
|
11/7/2022
|
-0.40 / -2.67%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.67
|
11.92
|
1,000
|
|
|
11/4/2022
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.81
|
12.24
|
2,800
|
|
|
11/3/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.24
|
600
|
|
|
11/2/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.24
|
47,000
|
|
|
11/1/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.24
|
55,400
|
|
|
10/31/2022
|
-0.50 / -3.23%
|
15.50
|
15.50
|
14.20
|
15.00
|
14.93
|
12.24
|
37,100
|
|
|
10/28/2022
|
+0.40 / +2.65%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.43
|
12.65
|
3,500
|
|
|
10/27/2022
|
+0.60 / +4.14%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.00
|
12.32
|
8,100
|
|
|
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
|
|
|