|
Closing price on 7/3/2023
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.70 |
| Volume |
20,300 |
| Split-adjusted Price |
11.70 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2023
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.75
|
11.70
|
20,300
|
|
|
6/30/2023
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.77
|
11.70
|
9,300
|
|
|
6/29/2023
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
11.70
|
44,600
|
|
|
6/28/2023
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.73
|
11.70
|
7,600
|
|
|
6/27/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.78
|
11.61
|
12,400
|
|
|
6/26/2023
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.72
|
11.61
|
34,300
|
|
|
6/23/2023
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.80
|
11.70
|
73,900
|
|
|
6/22/2023
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.71
|
11.70
|
33,300
|
|
|
6/21/2023
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.67
|
11.61
|
22,200
|
|
|
6/20/2023
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.52
|
9,000
|
|
|
6/19/2023
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.52
|
12,300
|
|
|
6/16/2023
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.52
|
11,200
|
|
|
6/15/2023
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.53
|
11.52
|
10,000
|
|
|
6/14/2023
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.60
|
11.52
|
19,900
|
|
|
6/13/2023
|
+0.10 / +0.79%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.59
|
11.61
|
48,800
|
|
|
6/12/2023
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.58
|
11.52
|
31,000
|
|
|
6/9/2023
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.58
|
11.43
|
15,300
|
|
|
6/8/2023
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.61
|
19,100
|
|
|
6/7/2023
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.60
|
11.52
|
20,100
|
|
|
6/6/2023
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.68
|
11.52
|
19,000
|
|
|
6/5/2023
|
-0.20 / -1.56%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.62
|
11.52
|
21,400
|
|
|
6/2/2023
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.65
|
11.70
|
15,300
|
|
|
6/1/2023
|
-0.10 / -0.79%
|
12.60
|
13.70
|
12.60
|
12.60
|
12.69
|
11.52
|
64,500
|
|
|
5/31/2023
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.66
|
11.61
|
34,000
|
|
|
5/30/2023
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.59
|
11.52
|
27,000
|
|
|
5/29/2023
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.53
|
11.52
|
88,500
|
|
|
5/26/2023
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.34
|
11.43
|
33,100
|
|
|
5/25/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
11.43
|
82,500
|
|
|
5/24/2023
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.54
|
11.43
|
5,000
|
|
|
5/23/2023
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.61
|
11.52
|
67,100
|
|
|