|
Closing price on 5/23/2025
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
300 |
| Split-adjusted Price |
14.20 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.30
|
14.20
|
300
|
|
|
5/22/2025
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
100
|
|
|
5/21/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
600
|
|
|
5/20/2025
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.37
|
14.40
|
2,700
|
|
|
5/19/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
400
|
|
|
5/16/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.31
|
14.30
|
8,400
|
|
|
5/15/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
0
|
|
|
5/14/2025
|
-0.20 / -1.38%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.33
|
14.30
|
300
|
|
|
5/13/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1,200
|
|
|
5/12/2025
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.28
|
14.50
|
4,100
|
|
|
5/9/2025
|
-0.30 / -2.07%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.23
|
14.20
|
1,800
|
|
|
5/8/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3,200
|
|
|
5/7/2025
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.43
|
14.50
|
13,100
|
|
|
5/6/2025
|
-1.00 / -6.49%
|
15.40
|
15.40
|
14.40
|
14.40
|
14.51
|
14.40
|
59,700
|
|
|
5/5/2025
|
+0.90 / +6.21%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
100
|
|
|
4/29/2025
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.10
|
14.50
|
14.22
|
14.50
|
500
|
|
|
4/28/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4,100
|
|
|
4/25/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|
4/24/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2,400
|
|
|
4/23/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|
4/22/2025
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.36
|
14.50
|
700
|
|
|
4/21/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|
4/18/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
200
|
|
|
4/17/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|
4/16/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
100
|
|
|
4/15/2025
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.53
|
14.50
|
1,300
|
|
|
4/14/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
0
|
|
|
4/11/2025
|
+0.10 / +0.70%
|
14.70
|
14.70
|
13.90
|
14.40
|
14.02
|
14.40
|
10,100
|
|
|
4/10/2025
|
+1.10 / +8.33%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.46
|
14.30
|
16,800
|
|
|
4/9/2025
|
-0.20 / -1.49%
|
12.70
|
14.70
|
12.20
|
13.20
|
13.28
|
13.20
|
4,400
|
|
|