Closing price on 4/4/2024
|
|
Open |
14.20 |
High |
14.20 |
Low |
13.70 |
Volume |
6,400 |
Split-adjusted Price |
12.97 |
|
|
TV4 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2024
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.88
|
12.97
|
6,400
|
|
4/3/2024
|
-0.20 / -1.39%
|
13.80
|
14.20
|
13.80
|
14.20
|
14.15
|
13.25
|
3,000
|
|
4/2/2024
|
+0.60 / +4.35%
|
13.80
|
14.40
|
13.70
|
14.40
|
13.81
|
13.43
|
16,400
|
|
4/1/2024
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.70
|
12.87
|
7,000
|
|
3/29/2024
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.76
|
12.87
|
12,800
|
|
3/28/2024
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.87
|
400
|
|
3/27/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.68
|
12.87
|
2,700
|
|
3/26/2024
|
+0.10 / +0.73%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.83
|
12.87
|
700
|
|
3/25/2024
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
12.78
|
3,200
|
|
3/22/2024
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.86
|
12.87
|
1,900
|
|
3/21/2024
|
+0.20 / +1.46%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.79
|
12.97
|
4,300
|
|
3/20/2024
|
+0.30 / +2.24%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.57
|
12.78
|
300
|
|
3/19/2024
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
12.50
|
3,500
|
|
3/18/2024
|
-0.40 / -2.90%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.41
|
12.50
|
6,900
|
|
3/15/2024
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.30
|
13.80
|
13.60
|
12.87
|
3,100
|
|
3/14/2024
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.71
|
12.87
|
1,100
|
|
3/13/2024
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.70
|
13.70
|
13.76
|
12.78
|
9,800
|
|
3/12/2024
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.78
|
12.78
|
400
|
|
3/11/2024
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.69
|
0
|
|
3/8/2024
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.73
|
12.69
|
4,300
|
|
3/7/2024
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.71
|
12.87
|
2,200
|
|
3/6/2024
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.81
|
12.87
|
23,884
|
|
3/5/2024
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.72
|
12.97
|
36,600
|
|
3/4/2024
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.60
|
13.90
|
13.81
|
12.97
|
13,500
|
|
3/1/2024
|
+0.70 / +5.34%
|
13.10
|
13.80
|
13.10
|
13.80
|
13.40
|
12.87
|
40,800
|
|
2/29/2024
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.11
|
12.22
|
2,900
|
|
2/28/2024
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.31
|
2,800
|
|
2/27/2024
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.22
|
12.31
|
13,100
|
|
2/26/2024
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.29
|
12.31
|
2,000
|
|
2/23/2024
|
-0.10 / -0.75%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.31
|
6,600
|
|
|