|
Closing price on 11/26/2021
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.10 |
| Volume |
13,500 |
| Split-adjusted Price |
14.04 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2021
|
-0.20 / -1.15%
|
17.60
|
17.60
|
17.10
|
17.20
|
17.26
|
14.04
|
13,500
|
|
|
11/25/2021
|
-0.30 / -1.69%
|
17.60
|
17.60
|
17.30
|
17.40
|
17.31
|
14.20
|
7,800
|
|
|
11/24/2021
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.00
|
17.70
|
17.28
|
14.45
|
34,500
|
|
|
11/23/2021
|
+1.00 / +5.99%
|
16.70
|
17.70
|
16.70
|
17.70
|
16.82
|
14.45
|
20,100
|
|
|
11/22/2021
|
-0.70 / -4.02%
|
17.20
|
17.40
|
16.50
|
16.70
|
16.98
|
13.63
|
42,400
|
|
|
11/19/2021
|
-0.50 / -2.79%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.58
|
14.20
|
22,300
|
|
|
11/18/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.86
|
14.61
|
46,800
|
|
|
11/17/2021
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.90
|
17.90
|
17.97
|
14.61
|
25,100
|
|
|
11/16/2021
|
+0.40 / +2.26%
|
17.70
|
18.20
|
17.70
|
18.10
|
17.94
|
14.77
|
35,900
|
|
|
11/15/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.70
|
17.65
|
14.45
|
27,700
|
|
|
11/12/2021
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.40
|
17.70
|
17.51
|
14.45
|
25,300
|
|
|
11/11/2021
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.82
|
14.61
|
22,000
|
|
|
11/10/2021
|
+0.10 / +0.56%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.68
|
14.53
|
16,400
|
|
|
11/9/2021
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.20
|
17.70
|
17.52
|
14.45
|
14,500
|
|
|
11/8/2021
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.30
|
17.60
|
17.52
|
14.36
|
16,500
|
|
|
11/5/2021
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.30
|
17.60
|
17.53
|
14.36
|
8,100
|
|
|
11/4/2021
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.30
|
17.80
|
17.52
|
14.53
|
14,500
|
|
|
11/3/2021
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.89
|
14.53
|
12,800
|
|
|
11/2/2021
|
+0.20 / +1.14%
|
18.00
|
18.30
|
17.70
|
17.80
|
17.91
|
14.53
|
44,400
|
|
|
11/1/2021
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.40
|
17.60
|
17.51
|
14.36
|
25,300
|
|
|
10/29/2021
|
-0.30 / -1.69%
|
18.00
|
18.00
|
17.30
|
17.50
|
17.57
|
14.28
|
27,600
|
|
|
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
|
|
|