|
Closing price on 4/20/2021
|
|
| Open |
15.20 |
| High |
15.40 |
| Low |
15.00 |
| Volume |
15,200 |
| Split-adjusted Price |
11.13 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2021
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.00
|
15.30
|
15.25
|
11.13
|
15,200
|
|
|
4/19/2021
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.18
|
11.06
|
10,500
|
|
|
4/16/2021
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.01
|
11.06
|
16,500
|
|
|
4/15/2021
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.05
|
10.99
|
15,200
|
|
|
4/14/2021
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.99
|
3,300
|
|
|
4/13/2021
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.99
|
11,500
|
|
|
4/12/2021
|
-0.20 / -1.31%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.14
|
10.99
|
5,600
|
|
|
4/9/2021
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.13
|
1,100
|
|
|
4/8/2021
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.19
|
11.13
|
15,400
|
|
|
4/7/2021
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.31
|
11.13
|
25,700
|
|
|
4/6/2021
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.28
|
11.13
|
1,300
|
|
|
4/5/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.17
|
11.06
|
5,400
|
|
|
4/2/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.28
|
11.06
|
9,200
|
|
|
4/1/2021
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.16
|
11.06
|
3,700
|
|
|
3/31/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.12
|
11.06
|
8,600
|
|
|
3/30/2021
|
-0.30 / -1.94%
|
15.30
|
15.50
|
15.20
|
15.20
|
15.39
|
11.06
|
1,900
|
|
|
3/29/2021
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.44
|
11.28
|
1,600
|
|
|
3/26/2021
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.11
|
11.06
|
3,300
|
|
|
3/25/2021
|
-0.30 / -1.94%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.12
|
11.06
|
5,700
|
|
|
3/24/2021
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.10
|
15.50
|
15.37
|
11.28
|
9,700
|
|
|
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
|
|
|