|
Closing price on 6/1/2021
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.70 |
| Volume |
1,800 |
| Split-adjusted Price |
10.70 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2021
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.80
|
10.70
|
1,800
|
|
|
5/31/2021
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.78
|
10.77
|
4,600
|
|
|
5/28/2021
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.88
|
10.84
|
4,300
|
|
|
5/27/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.77
|
3,000
|
|
|
5/26/2021
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.70
|
10.77
|
4,700
|
|
|
5/25/2021
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.76
|
10.70
|
6,300
|
|
|
5/24/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.77
|
2,900
|
|
|
5/21/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.77
|
3,500
|
|
|
5/20/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.77
|
8,700
|
|
|
5/19/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.77
|
2,500
|
|
|
5/18/2021
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.79
|
10.77
|
5,700
|
|
|
5/17/2021
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.73
|
10.70
|
3,300
|
|
|
5/14/2021
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
10.70
|
1,300
|
|
|
5/13/2021
|
-0.70 / -4.49%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.98
|
10.84
|
1,300
|
|
|
5/12/2021
|
+0.60 / +4.00%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.53
|
11.35
|
3,100
|
|
|
5/11/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.91
|
19,100
|
|
|
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
|
|
|