|
Closing price on 6/23/2022
|
|
| Open |
19.20 |
| High |
19.50 |
| Low |
19.20 |
| Volume |
200 |
| Split-adjusted Price |
15.91 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2022
|
-0.20 / -1.02%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.35
|
15.91
|
200
|
|
|
6/22/2022
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.08
|
0
|
|
|
6/21/2022
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.08
|
0
|
|
|
6/20/2022
|
-0.10 / -0.51%
|
19.20
|
19.70
|
19.20
|
19.70
|
19.28
|
16.08
|
3,800
|
|
|
6/17/2022
|
-0.20 / -1.00%
|
19.00
|
19.90
|
19.00
|
19.80
|
19.80
|
16.16
|
10,500
|
|
|
6/16/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.32
|
0
|
|
|
6/15/2022
|
+0.50 / +2.56%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.32
|
600
|
|
|
6/14/2022
|
-0.30 / -1.52%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.41
|
15.91
|
1,100
|
|
|
6/13/2022
|
-0.70 / -3.41%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.94
|
16.16
|
3,000
|
|
|
6/10/2022
|
-0.20 / -0.97%
|
20.00
|
20.70
|
19.50
|
20.50
|
19.89
|
16.73
|
193,500
|
|
|
6/9/2022
|
+1.20 / +6.15%
|
19.50
|
21.00
|
19.50
|
20.70
|
20.14
|
16.89
|
61,800
|
|
|
6/8/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
15.91
|
100
|
|
|
6/7/2022
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.00
|
19.50
|
19.58
|
15.91
|
33,300
|
|
|
6/6/2022
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.51
|
15.91
|
1,600
|
|
|
6/3/2022
|
-0.50 / -2.50%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
15.91
|
200
|
|
|
6/2/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.70
|
16.32
|
51,000
|
|
|
6/1/2022
|
-0.30 / -1.48%
|
19.60
|
20.30
|
19.60
|
20.00
|
19.62
|
16.32
|
49,300
|
|
|
5/31/2022
|
+0.60 / +3.05%
|
19.60
|
20.40
|
19.50
|
20.30
|
20.13
|
16.57
|
700
|
|
|
5/30/2022
|
-0.60 / -2.96%
|
19.50
|
19.70
|
19.40
|
19.70
|
19.46
|
16.08
|
122,600
|
|
|
5/27/2022
|
+0.30 / +1.50%
|
20.10
|
20.40
|
20.10
|
20.30
|
20.28
|
16.57
|
2,500
|
|
|
5/26/2022
|
-0.40 / -1.96%
|
19.20
|
20.50
|
19.20
|
20.00
|
19.27
|
16.32
|
70,400
|
|
|
5/25/2022
|
+0.10 / +0.49%
|
20.10
|
20.40
|
19.50
|
20.40
|
19.64
|
16.65
|
10,200
|
|
|
5/24/2022
|
+0.30 / +1.50%
|
19.50
|
20.30
|
19.50
|
20.30
|
19.59
|
16.57
|
59,400
|
|
|
5/23/2022
|
+0.20 / +1.01%
|
19.30
|
20.00
|
19.30
|
20.00
|
19.50
|
16.32
|
143,600
|
|
|
5/20/2022
|
+0.20 / +1.02%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
16.16
|
1,400
|
|
|
5/19/2022
|
+0.10 / +0.51%
|
19.30
|
19.60
|
19.30
|
19.60
|
19.44
|
16.00
|
117,000
|
|
|
5/18/2022
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.00
|
19.50
|
19.35
|
15.91
|
25,500
|
|
|
5/17/2022
|
+0.50 / +2.63%
|
19.50
|
19.50
|
18.50
|
19.50
|
19.08
|
15.91
|
68,100
|
|
|
5/16/2022
|
-0.80 / -4.04%
|
19.00
|
20.00
|
19.00
|
19.00
|
19.05
|
15.51
|
52,100
|
|
|
5/13/2022
|
-1.20 / -5.71%
|
21.30
|
21.30
|
19.80
|
19.80
|
20.76
|
16.16
|
9,000
|
|
|