|
Closing price on 2/11/2022
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
17.10 |
| Volume |
33,200 |
| Split-adjusted Price |
14.28 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2022
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.10
|
17.50
|
17.29
|
14.28
|
33,200
|
|
|
2/10/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.35
|
14.12
|
12,400
|
|
|
2/9/2022
|
-0.50 / -2.81%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.24
|
14.12
|
3,400
|
|
|
2/8/2022
|
+0.60 / +3.49%
|
17.30
|
18.00
|
17.10
|
17.80
|
17.55
|
14.53
|
4,600
|
|
|
2/7/2022
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.15
|
14.04
|
16,800
|
|
|
1/28/2022
|
+0.50 / +2.96%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.04
|
14.20
|
5,000
|
|
|
1/27/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.79
|
2,800
|
|
|
1/26/2022
|
+0.10 / +0.60%
|
16.90
|
17.20
|
16.90
|
16.90
|
16.97
|
13.79
|
20,400
|
|
|
1/25/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.76
|
13.71
|
9,800
|
|
|
1/24/2022
|
+0.10 / +0.60%
|
17.10
|
17.10
|
16.70
|
16.80
|
16.91
|
13.71
|
9,400
|
|
|
1/21/2022
|
-0.20 / -1.18%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.48
|
13.63
|
12,300
|
|
|
1/20/2022
|
+0.30 / +1.81%
|
16.50
|
16.90
|
16.40
|
16.90
|
16.48
|
13.79
|
7,000
|
|
|
1/19/2022
|
-0.40 / -2.35%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.70
|
13.55
|
3,300
|
|
|
1/18/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.87
|
5,600
|
|
|
1/17/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.97
|
13.87
|
8,900
|
|
|
1/14/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.06
|
13.87
|
3,900
|
|
|
1/13/2022
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.04
|
13.87
|
26,700
|
|
|
1/12/2022
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.02
|
13.96
|
4,700
|
|
|
1/11/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.96
|
5,300
|
|
|
1/10/2022
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.25
|
13.96
|
8,000
|
|
|
1/7/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.30
|
17.14
|
14.12
|
14,000
|
|
|
1/6/2022
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.15
|
14.12
|
15,100
|
|
|
1/5/2022
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.20
|
17.20
|
17.20
|
14.04
|
8,308
|
|
|
1/4/2022
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.10
|
14.04
|
19,200
|
|
|
12/31/2021
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.00
|
16.98
|
13.87
|
6,392
|
|
|
12/30/2021
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.80
|
17.00
|
16.97
|
13.87
|
28,792
|
|
|
12/29/2021
|
-0.10 / -0.58%
|
17.00
|
17.40
|
17.00
|
17.00
|
17.02
|
13.87
|
17,200
|
|
|
12/28/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.31
|
13.96
|
10,100
|
|
|
12/27/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.00
|
13.96
|
1,300
|
|
|
12/24/2021
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.08
|
13.96
|
2,400
|
|
|