|
Closing price on 6/16/2021
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
30,000 |
| Split-adjusted Price |
10.77 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2021
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.85
|
10.77
|
30,000
|
|
|
6/15/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.91
|
4,000
|
|
|
6/14/2021
|
+0.20 / +1.35%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
10.91
|
7,000
|
|
|
6/11/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.77
|
1,200
|
|
|
6/10/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.96
|
10.77
|
11,700
|
|
|
6/9/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.77
|
600
|
|
|
6/8/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.77
|
2,400
|
|
|
6/7/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.90
|
10.77
|
5,700
|
|
|
6/4/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.77
|
7,500
|
|
|
6/3/2021
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.77
|
1,000
|
|
|
6/2/2021
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
10.70
|
20,049
|
|
|
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
|
|
|