|
Closing price on 9/28/2021
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.40 |
| Volume |
7,200 |
| Split-adjusted Price |
11.93 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.93
|
7,200
|
|
|
9/27/2021
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.46
|
11.93
|
19,500
|
|
|
9/24/2021
|
+0.20 / +1.23%
|
16.30
|
16.70
|
16.30
|
16.50
|
16.50
|
12.01
|
16,300
|
|
|
9/23/2021
|
+0.40 / +2.52%
|
15.90
|
16.50
|
15.90
|
16.30
|
16.34
|
11.86
|
36,100
|
|
|
9/22/2021
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
11.57
|
8,300
|
|
|
9/21/2021
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.53
|
11.42
|
3,800
|
|
|
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
|
|
|