|
Closing price on 9/20/2021
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
33,900 |
| Split-adjusted Price |
11.42 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2021
|
+0.30 / +1.95%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.72
|
11.42
|
33,900
|
|
|
9/17/2021
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.35
|
11.21
|
17,000
|
|
|
9/16/2021
|
+0.10 / +0.66%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.39
|
11.13
|
21,700
|
|
|
9/15/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.06
|
15,700
|
|
|
9/14/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.06
|
8,700
|
|
|
9/13/2021
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.20
|
15.20
|
15.23
|
11.06
|
4,400
|
|
|
9/10/2021
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.13
|
1,200
|
|
|
9/9/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.30
|
11.13
|
3,600
|
|
|
9/8/2021
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.13
|
2,800
|
|
|
9/7/2021
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.20
|
11.13
|
3,100
|
|
|
9/6/2021
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.06
|
16,500
|
|
|
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
|
|
|