|
Closing price on 5/7/2026
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.70 |
| Volume |
3,000 |
| Split-adjusted Price |
13.70 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2026
|
+0.10 / +0.74%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.74
|
13.70
|
3,000
|
|
|
5/6/2026
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.74
|
13.60
|
18,300
|
|
|
5/5/2026
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.94
|
14.00
|
9,600
|
|
|
5/4/2026
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.98
|
13.90
|
4,800
|
|
|
4/29/2026
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.06
|
14.00
|
14,000
|
|
|
4/28/2026
|
-0.60 / -4.11%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.05
|
14.00
|
14,800
|
|
|
4/24/2026
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.20
|
14.60
|
14.33
|
14.60
|
15,400
|
|
|
4/23/2026
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.20
|
14.70
|
14.46
|
14.70
|
10,500
|
|
|
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
|
|
|