|
Closing price on 12/9/2021
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
17.40 |
| Volume |
3,000 |
| Split-adjusted Price |
14.20 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2021
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.40
|
14.20
|
3,000
|
|
|
12/8/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.30
|
17.22
|
14.12
|
3,600
|
|
|
12/7/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
14.12
|
10,400
|
|
|
12/6/2021
|
-0.30 / -1.70%
|
17.00
|
17.60
|
17.00
|
17.30
|
17.39
|
14.12
|
11,500
|
|
|
12/3/2021
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.82
|
14.36
|
16,500
|
|
|
12/2/2021
|
+0.60 / +3.47%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.79
|
14.61
|
26,200
|
|
|
12/1/2021
|
+0.30 / +1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.26
|
14.12
|
11,700
|
|
|
11/30/2021
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.10
|
13.87
|
2,300
|
|
|
11/29/2021
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.70
|
17.20
|
16.76
|
14.04
|
3,400
|
|
|
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
|
|
|