|
Closing price on 5/5/2022
|
|
| Open |
21.50 |
| High |
22.00 |
| Low |
21.00 |
| Volume |
54,600 |
| Split-adjusted Price |
17.95 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.00
|
22.00
|
21.58
|
17.95
|
54,600
|
|
|
5/4/2022
|
+1.50 / +7.32%
|
20.50
|
22.00
|
20.50
|
22.00
|
21.76
|
17.95
|
21,700
|
|
|
4/29/2022
|
+0.50 / +2.50%
|
19.30
|
20.50
|
19.30
|
20.50
|
20.05
|
16.73
|
11,200
|
|
|
4/28/2022
|
0.00 / 0.00%
|
20.00
|
20.50
|
19.20
|
20.00
|
19.98
|
16.32
|
16,600
|
|
|
4/27/2022
|
+0.90 / +4.71%
|
19.10
|
20.00
|
19.10
|
20.00
|
19.12
|
16.32
|
6,000
|
|
|
4/26/2022
|
0.00 / 0.00%
|
18.50
|
19.10
|
18.50
|
19.10
|
19.07
|
15.59
|
5,000
|
|
|
4/25/2022
|
-0.90 / -4.50%
|
20.00
|
20.00
|
18.90
|
19.10
|
19.37
|
15.59
|
4,300
|
|
|
4/22/2022
|
-1.00 / -4.76%
|
21.00
|
21.00
|
19.10
|
20.00
|
20.00
|
16.32
|
21,400
|
|
|
4/21/2022
|
0.00 / 0.00%
|
19.00
|
21.00
|
19.00
|
21.00
|
19.81
|
17.14
|
7,400
|
|
|
4/20/2022
|
-0.50 / -2.33%
|
21.00
|
21.10
|
20.60
|
21.00
|
20.67
|
17.14
|
47,100
|
|
|
4/19/2022
|
+0.50 / +2.38%
|
21.00
|
22.00
|
21.00
|
21.50
|
21.77
|
17.55
|
45,500
|
|
|
4/18/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.00
|
21.00
|
20.70
|
17.14
|
50,100
|
|
|
4/15/2022
|
-0.40 / -1.87%
|
20.80
|
21.50
|
20.80
|
21.00
|
21.21
|
17.14
|
25,200
|
|
|
4/14/2022
|
-0.40 / -1.83%
|
21.90
|
21.90
|
20.50
|
21.40
|
21.11
|
17.46
|
11,700
|
|
|
4/13/2022
|
+0.80 / +3.81%
|
21.00
|
21.90
|
20.30
|
21.80
|
21.27
|
17.79
|
117,300
|
|
|
4/12/2022
|
0.00 / 0.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.07
|
17.14
|
13,700
|
|
|
4/8/2022
|
-0.20 / -0.94%
|
21.10
|
21.20
|
21.00
|
21.00
|
21.12
|
17.14
|
21,300
|
|
|
4/7/2022
|
+0.20 / +0.95%
|
21.10
|
21.50
|
21.10
|
21.20
|
21.22
|
17.30
|
54,900
|
|
|
4/6/2022
|
-0.40 / -1.87%
|
21.40
|
21.50
|
19.70
|
21.00
|
21.22
|
17.14
|
78,300
|
|
|
4/5/2022
|
-0.10 / -0.47%
|
21.50
|
23.60
|
21.40
|
21.40
|
21.64
|
17.46
|
225,700
|
|
|
4/4/2022
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.30
|
21.50
|
21.35
|
17.55
|
84,000
|
|
|
4/1/2022
|
+0.10 / +0.47%
|
21.40
|
21.70
|
20.00
|
21.50
|
21.35
|
17.55
|
60,100
|
|
|
3/31/2022
|
+1.90 / +9.74%
|
19.50
|
21.40
|
19.50
|
21.40
|
21.19
|
17.46
|
172,900
|
|
|
3/30/2022
|
0.00 / 0.00%
|
19.50
|
20.30
|
18.70
|
19.50
|
19.49
|
15.91
|
65,000
|
|
|
3/29/2022
|
+1.70 / +9.55%
|
17.90
|
19.50
|
17.80
|
19.50
|
19.13
|
15.91
|
96,400
|
|
|
3/28/2022
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.80
|
17.80
|
17.81
|
14.53
|
2,500
|
|
|
3/25/2022
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.98
|
14.61
|
18,800
|
|
|
3/24/2022
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.70
|
17.80
|
17.86
|
14.53
|
34,000
|
|
|
3/23/2022
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.68
|
14.45
|
16,400
|
|
|
3/22/2022
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.67
|
14.45
|
14,000
|
|
|