|
Closing price on 3/9/2021
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
14.60 |
| Volume |
1,700 |
| Split-adjusted Price |
10.84 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/2/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.55
|
0
|
|
|
2/1/2021
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.55
|
100
|
|
|
1/29/2021
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.19
|
1,300
|
|
|
1/28/2021
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.00
|
13.60
|
13.49
|
9.90
|
19,100
|
|
|
1/27/2021
|
-0.70 / -4.76%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.01
|
10.19
|
7,400
|
|
|
1/26/2021
|
-0.30 / -2.00%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.53
|
10.70
|
2,600
|
|
|
1/25/2021
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.91
|
100
|
|
|
1/22/2021
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.86
|
10.84
|
4,600
|
|
|
1/21/2021
|
+0.90 / +6.43%
|
14.30
|
15.00
|
14.30
|
14.90
|
14.75
|
10.84
|
21,100
|
|
|
1/20/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.19
|
7,700
|
|
|