|
Closing price on 4/22/2026
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
49,200 |
| Split-adjusted Price |
14.80 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2026
|
-0.40 / -2.63%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.92
|
14.80
|
49,200
|
|
|
4/21/2026
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1,200
|
|
|
4/20/2026
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.27
|
15.20
|
300
|
|
|
4/17/2026
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.18
|
15.20
|
3,100
|
|
|
4/16/2026
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.28
|
15.30
|
6,400
|
|
|
4/15/2026
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5,100
|
|
|
4/14/2026
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.30
|
15.30
|
26,500
|
|
|
4/13/2026
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
3,600
|
|
|
4/10/2026
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.35
|
15.20
|
200
|
|
|
4/9/2026
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
200
|
|
|
4/8/2026
|
+0.30 / +2.00%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.24
|
15.30
|
1,500
|
|
|
4/7/2026
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.84
|
15.00
|
1,900
|
|
|
4/6/2026
|
-0.30 / -1.96%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.14
|
15.00
|
11,100
|
|
|
4/3/2026
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1,300
|
|
|
4/2/2026
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.31
|
15.30
|
15,800
|
|
|
4/1/2026
|
-0.10 / -0.65%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.36
|
15.30
|
9,700
|
|
|
3/31/2026
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
100
|
|
|
3/30/2026
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.40
|
15.40
|
15.51
|
15.40
|
7,300
|
|
|
3/27/2026
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
700
|
|
|
3/26/2026
|
-0.20 / -1.29%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.28
|
15.30
|
600
|
|
|
3/25/2026
|
+0.20 / +1.31%
|
16.00
|
16.00
|
15.30
|
15.50
|
15.48
|
15.50
|
13,300
|
|
|
3/24/2026
|
+0.10 / +0.66%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.49
|
15.30
|
3,100
|
|
|
3/23/2026
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.30
|
15.20
|
4,400
|
|
|
3/20/2026
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.43
|
15.40
|
3,000
|
|
|
3/19/2026
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.58
|
15.50
|
400
|
|
|
3/18/2026
|
-0.30 / -1.90%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.88
|
15.50
|
85,600
|
|
|
3/17/2026
|
+0.20 / +1.28%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.61
|
15.80
|
55,100
|
|
|
3/16/2026
|
-1.10 / -6.59%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.64
|
15.60
|
3,400
|
|
|
3/13/2026
|
+1.10 / +7.05%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
100
|
|
|
3/12/2026
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5,000
|
|
|