|
Closing price on 3/28/2022
|
|
| Open |
17.80 |
| High |
17.90 |
| Low |
17.80 |
| Volume |
2,500 |
| Split-adjusted Price |
14.53 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2022
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.80
|
17.80
|
17.81
|
14.53
|
2,500
|
|
|
3/25/2022
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.98
|
14.61
|
18,800
|
|
|
3/24/2022
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.70
|
17.80
|
17.86
|
14.53
|
34,000
|
|
|
3/23/2022
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.68
|
14.45
|
16,400
|
|
|
3/22/2022
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.67
|
14.45
|
14,000
|
|
|
3/21/2022
|
-0.10 / -0.56%
|
17.20
|
17.80
|
17.20
|
17.70
|
17.66
|
14.45
|
10,700
|
|
|
3/18/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.80
|
14.53
|
28,400
|
|
|
3/17/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.53
|
500
|
|
|
3/16/2022
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.53
|
1,400
|
|
|
3/15/2022
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.68
|
14.61
|
12,100
|
|
|
3/14/2022
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.30
|
17.90
|
17.86
|
14.61
|
12,500
|
|
|
3/11/2022
|
+0.30 / +1.69%
|
17.80
|
18.40
|
17.80
|
18.00
|
17.96
|
14.69
|
21,400
|
|
|
3/10/2022
|
+0.30 / +1.72%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.60
|
14.45
|
10,800
|
|
|
3/9/2022
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.45
|
14.20
|
5,400
|
|
|
3/8/2022
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.56
|
14.28
|
3,000
|
|
|
3/7/2022
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.54
|
14.36
|
27,200
|
|
|
3/4/2022
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.49
|
14.28
|
21,100
|
|
|
3/3/2022
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.40
|
14.28
|
15,400
|
|
|
3/2/2022
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.34
|
14.20
|
7,600
|
|
|
3/1/2022
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.41
|
14.28
|
2,800
|
|
|
2/28/2022
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.32
|
14.20
|
8,000
|
|
|
2/25/2022
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.20
|
2,600
|
|
|
2/24/2022
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.58
|
14.28
|
48,000
|
|
|
2/23/2022
|
+0.20 / +1.15%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.40
|
14.36
|
13,700
|
|
|
2/22/2022
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.40
|
17.40
|
17.47
|
14.20
|
13,900
|
|
|
2/21/2022
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.56
|
14.28
|
20,300
|
|
|
2/18/2022
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.36
|
2,800
|
|
|
2/17/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.56
|
14.28
|
9,700
|
|
|
2/16/2022
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.40
|
14.28
|
2,600
|
|
|
2/15/2022
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.42
|
14.28
|
12,000
|
|
|