|
Closing price on 5/10/2021
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
15.00 |
| Volume |
9,600 |
| Split-adjusted Price |
10.91 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2021
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.04
|
10.91
|
9,600
|
|
|
5/7/2021
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.05
|
10.99
|
8,300
|
|
|
5/6/2021
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
11.06
|
4,300
|
|
|
5/5/2021
|
-0.20 / -1.31%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.06
|
10.99
|
44,925
|
|
|
5/4/2021
|
-0.20 / -1.29%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.29
|
11.13
|
29,600
|
|
|
4/29/2021
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.34
|
11.28
|
27,200
|
|
|
4/28/2021
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.30
|
15.40
|
15.38
|
11.21
|
27,300
|
|
|
4/27/2021
|
+0.20 / +1.32%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
11.13
|
5,400
|
|
|
4/26/2021
|
-0.10 / -0.66%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.20
|
10.99
|
20,400
|
|
|
4/23/2021
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.10
|
11.06
|
28,800
|
|
|
4/22/2021
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.08
|
10.91
|
10,500
|
|
|
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
|
|
|