|
Closing price on 9/1/2021
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
15.10 |
| Volume |
6,200 |
| Split-adjusted Price |
10.99 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.99
|
6,200
|
|
|
8/31/2021
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.06
|
10.99
|
8,700
|
|
|
8/30/2021
|
+0.50 / +3.42%
|
15.00
|
15.40
|
15.00
|
15.10
|
15.09
|
10.99
|
17,100
|
|
|
8/27/2021
|
-0.80 / -5.19%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.66
|
10.62
|
5,800
|
|
|
8/26/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.21
|
0
|
|
|
8/25/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.21
|
0
|
|
|
8/24/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.21
|
400
|
|
|
8/23/2021
|
+0.90 / +6.21%
|
14.80
|
15.50
|
14.80
|
15.40
|
15.00
|
11.21
|
400
|
|
|
8/20/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.55
|
2,000
|
|
|
8/19/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.55
|
3,500
|
|
|
8/18/2021
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.42
|
10.55
|
5,200
|
|
|
8/17/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.40
|
0
|
|
|
8/16/2021
|
-0.20 / -1.38%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.20
|
10.40
|
1,500
|
|
|
8/13/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.55
|
100
|
|
|
8/12/2021
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
10.55
|
2,000
|
|
|
8/11/2021
|
+0.20 / +1.41%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.30
|
10.48
|
3,100
|
|
|
8/10/2021
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.29
|
10.33
|
1,400
|
|
|
8/9/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.40
|
4,500
|
|
|
8/6/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.40
|
2,000
|
|
|
8/5/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.40
|
0
|
|
|
8/4/2021
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
10.40
|
1,500
|
|
|
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
|
|
|