|
Closing price on 3/23/2021
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.30 |
| Volume |
900 |
| Split-adjusted Price |
11.13 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2021
|
-0.60 / -3.77%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.76
|
11.13
|
900
|
|
|
3/22/2021
|
+0.90 / +6.00%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.32
|
11.57
|
63,300
|
|
|
3/19/2021
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.01
|
10.91
|
12,100
|
|
|
3/18/2021
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.91
|
2,200
|
|
|
3/17/2021
|
+0.20 / +1.33%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.02
|
11.06
|
8,100
|
|
|
3/16/2021
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.91
|
100
|
|
|
3/15/2021
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
10.99
|
3,319
|
|
|
3/12/2021
|
+0.10 / +0.67%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.04
|
10.99
|
9,400
|
|
|
3/11/2021
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.50
|
15.00
|
14.98
|
10.91
|
22,100
|
|
|
3/10/2021
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.00
|
14.96
|
10.91
|
9,600
|
|
|
3/9/2021
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.76
|
10.84
|
1,700
|
|
|
3/8/2021
|
+0.20 / +1.36%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.81
|
10.84
|
3,000
|
|
|
3/5/2021
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.65
|
10.70
|
3,900
|
|
|
3/4/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.55
|
0
|
|
|
3/3/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.55
|
0
|
|
|
3/2/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.55
|
0
|
|
|
3/1/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.55
|
4,100
|
|
|
2/26/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.55
|
200
|
|
|
2/25/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.55
|
0
|
|
|
2/24/2021
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.52
|
10.55
|
1,100
|
|
|
2/23/2021
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
10.70
|
2,700
|
|
|
2/22/2021
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
10.62
|
100
|
|
|
2/19/2021
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.55
|
200
|
|
|
2/18/2021
|
-0.80 / -5.41%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.30
|
10.19
|
300
|
|
|
2/17/2021
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.77
|
800
|
|
|
2/9/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
10.62
|
700
|
|
|
2/8/2021
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
10.62
|
7,500
|
|
|
2/5/2021
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.71
|
10.70
|
9,300
|
|
|
2/4/2021
|
+0.20 / +1.38%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.58
|
10.70
|
9,300
|
|
|
2/3/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.55
|
1,000
|
|
|