|
Closing price on 6/6/2022
|
|
| Open |
19.50 |
| High |
19.60 |
| Low |
19.50 |
| Volume |
1,600 |
| Split-adjusted Price |
15.91 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/12/2022
|
+0.50 / +2.44%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.14
|
100
|
|
|
5/11/2022
|
-0.50 / -2.38%
|
20.20
|
21.00
|
20.20
|
20.50
|
20.21
|
16.73
|
24,400
|
|
|
5/10/2022
|
+0.40 / +1.94%
|
19.70
|
21.00
|
19.70
|
21.00
|
19.74
|
17.14
|
3,500
|
|
|
5/9/2022
|
-0.40 / -1.90%
|
19.30
|
20.60
|
19.30
|
20.60
|
19.55
|
16.81
|
5,100
|
|
|
5/6/2022
|
-1.00 / -4.55%
|
22.00
|
22.00
|
20.60
|
21.00
|
20.88
|
17.14
|
4,500
|
|
|
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
|
|
|