|
Closing price on 3/15/2022
|
|
| Open |
17.60 |
| High |
17.90 |
| Low |
17.60 |
| Volume |
12,100 |
| Split-adjusted Price |
13.63 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2022
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.68
|
13.63
|
12,100
|
|
|
3/14/2022
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.30
|
17.90
|
17.86
|
13.63
|
12,500
|
|
|
3/11/2022
|
+0.30 / +1.69%
|
17.80
|
18.40
|
17.80
|
18.00
|
17.96
|
13.70
|
21,400
|
|
|
3/10/2022
|
+0.30 / +1.72%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.60
|
13.48
|
10,800
|
|
|
3/9/2022
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.45
|
13.25
|
5,400
|
|
|
3/8/2022
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.56
|
13.32
|
3,000
|
|
|
3/7/2022
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.54
|
13.40
|
27,200
|
|
|
3/4/2022
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.49
|
13.32
|
21,100
|
|
|
3/3/2022
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.40
|
13.32
|
15,400
|
|
|
3/2/2022
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.34
|
13.25
|
7,600
|
|
|
3/1/2022
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.41
|
13.32
|
2,800
|
|
|
2/28/2022
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.32
|
13.25
|
8,000
|
|
|
2/25/2022
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.25
|
2,600
|
|
|
2/24/2022
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.58
|
13.32
|
48,000
|
|
|
2/23/2022
|
+0.20 / +1.15%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.40
|
13.40
|
13,700
|
|
|
2/22/2022
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.40
|
17.40
|
17.47
|
13.25
|
13,900
|
|
|
2/21/2022
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.56
|
13.32
|
20,300
|
|
|
2/18/2022
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
13.40
|
2,800
|
|
|
2/17/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.56
|
13.32
|
9,700
|
|
|
2/16/2022
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.40
|
13.32
|
2,600
|
|
|
2/15/2022
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.42
|
13.32
|
12,000
|
|
|
2/14/2022
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.25
|
5,100
|
|
|
2/11/2022
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.10
|
17.50
|
17.29
|
13.32
|
33,200
|
|
|
2/10/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.35
|
13.17
|
12,400
|
|
|
2/9/2022
|
-0.50 / -2.81%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.24
|
13.17
|
3,400
|
|
|
2/8/2022
|
+0.60 / +3.49%
|
17.30
|
18.00
|
17.10
|
17.80
|
17.55
|
13.55
|
4,600
|
|
|
2/7/2022
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.15
|
13.09
|
16,800
|
|
|
1/28/2022
|
+0.50 / +2.96%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.04
|
13.25
|
5,000
|
|
|
1/27/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.87
|
2,800
|
|
|
1/26/2022
|
+0.10 / +0.60%
|
16.90
|
17.20
|
16.90
|
16.90
|
16.97
|
12.87
|
20,400
|
|
|