|
Closing price on 8/3/2021
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.30 |
| Volume |
800 |
| Split-adjusted Price |
10.40 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2021
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.40
|
800
|
|
|
8/2/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
10.33
|
0
|
|
|
7/30/2021
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
10.33
|
1,800
|
|
|
7/29/2021
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.19
|
800
|
|
|
7/28/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.40
|
0
|
|
|
7/27/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.40
|
1,500
|
|
|
7/26/2021
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.29
|
10.40
|
2,100
|
|
|
7/23/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.40
|
1,000
|
|
|
7/22/2021
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
10.40
|
2,700
|
|
|
7/21/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.29
|
10.33
|
3,500
|
|
|
7/20/2021
|
-0.20 / -1.39%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.18
|
10.33
|
9,100
|
|
|
7/19/2021
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.48
|
2,500
|
|
|
7/16/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.55
|
400
|
|
|
7/15/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.55
|
700
|
|
|
7/14/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.55
|
6,000
|
|
|
7/13/2021
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.55
|
5,000
|
|
|
7/12/2021
|
0.00 / 0.00%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.00
|
10.62
|
2,100
|
|
|
7/9/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
10.62
|
2,100
|
|
|
7/8/2021
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.67
|
10.62
|
3,000
|
|
|
7/7/2021
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.68
|
10.62
|
9,400
|
|
|
7/6/2021
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.73
|
10.70
|
13,100
|
|
|
7/5/2021
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.74
|
10.77
|
7,800
|
|
|
7/2/2021
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
10.70
|
600
|
|
|
7/1/2021
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.81
|
10.77
|
5,400
|
|
|
6/30/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.77
|
0
|
|
|
6/29/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.77
|
5,500
|
|
|
6/28/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.84
|
10.77
|
12,400
|
|
|
6/25/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.77
|
5,000
|
|
|
6/24/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.77
|
3,900
|
|
|
6/23/2021
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.77
|
500
|
|
|