|
Closing price on 9/29/2022
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.50 |
| Volume |
0 |
| Split-adjusted Price |
14.28 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.28
|
0
|
|
|
9/28/2022
|
-0.30 / -1.69%
|
17.60
|
17.60
|
16.80
|
17.50
|
17.09
|
14.28
|
32,000
|
|
|
9/27/2022
|
+0.90 / +5.33%
|
17.80
|
17.80
|
17.00
|
17.80
|
17.76
|
14.53
|
15,400
|
|
|
9/26/2022
|
-0.50 / -2.87%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.79
|
100
|
|
|
9/23/2022
|
-0.10 / -0.57%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.03
|
14.20
|
1,200
|
|
|
9/22/2022
|
0.00 / 0.00%
|
16.60
|
17.50
|
16.60
|
17.50
|
16.79
|
14.28
|
800
|
|
|
9/21/2022
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.28
|
100
|
|
|
9/20/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.17
|
14.20
|
8,600
|
|
|
9/19/2022
|
0.00 / 0.00%
|
17.10
|
18.10
|
17.10
|
17.40
|
17.50
|
14.20
|
73,500
|
|
|
9/16/2022
|
-0.60 / -3.33%
|
17.60
|
17.80
|
17.40
|
17.40
|
17.42
|
14.20
|
10,900
|
|
|
9/15/2022
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.55
|
14.69
|
1,100
|
|
|
9/14/2022
|
-0.50 / -2.70%
|
18.00
|
18.00
|
17.60
|
18.00
|
17.82
|
14.69
|
4,500
|
|
|
9/13/2022
|
+0.90 / +5.11%
|
17.60
|
18.80
|
17.60
|
18.50
|
17.60
|
15.10
|
168,100
|
|
|
9/12/2022
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.60
|
14.36
|
21,000
|
|
|
9/9/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.70
|
14.45
|
57,200
|
|
|
9/8/2022
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.70
|
17.74
|
14.45
|
27,900
|
|
|
9/7/2022
|
-0.30 / -1.67%
|
17.80
|
17.90
|
17.70
|
17.70
|
17.76
|
14.45
|
80,900
|
|
|
9/6/2022
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.80
|
18.00
|
17.87
|
14.69
|
17,700
|
|
|
9/5/2022
|
-0.30 / -1.64%
|
17.60
|
18.20
|
17.60
|
18.00
|
18.10
|
14.69
|
55,600
|
|
|
8/31/2022
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
14.93
|
100
|
|
|
8/30/2022
|
+0.20 / +1.11%
|
18.10
|
18.20
|
16.70
|
18.20
|
17.75
|
14.85
|
15,800
|
|
|
8/29/2022
|
0.00 / 0.00%
|
17.60
|
18.40
|
17.60
|
18.00
|
17.96
|
14.69
|
15,500
|
|
|
8/26/2022
|
-0.40 / -2.17%
|
18.10
|
18.20
|
18.00
|
18.00
|
18.07
|
14.69
|
28,500
|
|
|
8/25/2022
|
+0.40 / +2.22%
|
18.20
|
18.40
|
18.00
|
18.40
|
18.08
|
15.02
|
25,100
|
|
|
8/24/2022
|
-0.50 / -2.70%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.06
|
14.69
|
5,200
|
|
|
8/23/2022
|
-0.20 / -1.07%
|
18.70
|
18.70
|
18.40
|
18.50
|
18.54
|
15.10
|
95,700
|
|
|
8/22/2022
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
15.26
|
500
|
|
|
8/19/2022
|
+0.20 / +1.08%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.69
|
15.26
|
18,100
|
|
|
8/18/2022
|
+0.10 / +0.54%
|
18.40
|
18.70
|
18.40
|
18.50
|
18.60
|
15.10
|
68,033
|
|
|
8/17/2022
|
-0.20 / -1.08%
|
18.40
|
18.70
|
18.30
|
18.40
|
18.42
|
15.02
|
36,900
|
|
|