|
Closing price on 9/23/2025
|
|
| Open |
15.50 |
| High |
15.90 |
| Low |
15.50 |
| Volume |
200 |
| Split-adjusted Price |
14.93 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2025
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.70
|
14.93
|
200
|
|
|
9/22/2025
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.42
|
14.55
|
56,400
|
|
|
9/19/2025
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.45
|
14.37
|
10,500
|
|
|
9/18/2025
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.40
|
15.40
|
15.50
|
14.46
|
21,500
|
|
|
9/17/2025
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.47
|
14.46
|
7,900
|
|
|
9/16/2025
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.51
|
14.55
|
22,500
|
|
|
9/15/2025
|
+0.20 / +1.29%
|
15.50
|
16.20
|
15.50
|
15.70
|
15.56
|
14.74
|
7,900
|
|
|
9/12/2025
|
0.00 / 0.00%
|
15.40
|
16.00
|
15.40
|
15.50
|
15.50
|
14.55
|
51,900
|
|
|
9/11/2025
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.40
|
14.55
|
300
|
|
|
9/10/2025
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.27
|
0
|
|
|
9/9/2025
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.30
|
14.27
|
10,500
|
|
|
9/8/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.46
|
0
|
|
|
9/5/2025
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.23
|
14.46
|
1,200
|
|
|
9/4/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.46
|
3,000
|
|
|
9/3/2025
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.46
|
1,300
|
|
|
8/29/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.55
|
0
|
|
|
8/28/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.55
|
7,300
|
|
|
8/27/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.55
|
5,100
|
|
|
8/26/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.55
|
4,000
|
|
|
8/25/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.55
|
0
|
|
|
8/22/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.60
|
15.50
|
15.49
|
14.55
|
7,100
|
|
|
8/21/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.55
|
2,000
|
|
|
8/20/2025
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.12
|
14.55
|
19,600
|
|
|
8/19/2025
|
-0.50 / -3.23%
|
15.50
|
15.50
|
14.70
|
15.00
|
15.11
|
14.09
|
10,500
|
|
|
8/18/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.55
|
10,800
|
|
|
8/15/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.55
|
8,600
|
|
|
8/14/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.55
|
0
|
|
|
8/13/2025
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.55
|
2,000
|
|
|
8/12/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.09
|
0
|
|
|
8/11/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.09
|
0
|
|
|