|
Closing price on 1/14/2019
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
16.90 |
| Volume |
600 |
| Split-adjusted Price |
10.15 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.90
|
16.90
|
17.00
|
10.15
|
600
|
|
|
1/11/2019
|
-0.50 / -2.87%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.15
|
0
|
|
|
1/10/2019
|
-0.40 / -2.25%
|
17.50
|
17.50
|
16.50
|
17.40
|
16.97
|
10.15
|
2,300
|
|
|
1/9/2019
|
+0.60 / +3.49%
|
16.40
|
17.80
|
16.40
|
17.80
|
16.87
|
10.39
|
300
|
|
|
1/8/2019
|
-0.30 / -1.71%
|
16.10
|
17.20
|
16.10
|
17.20
|
16.65
|
10.04
|
200
|
|
|
1/7/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.21
|
0
|
|
|
1/4/2019
|
+1.00 / +6.06%
|
16.30
|
17.80
|
16.10
|
17.50
|
16.28
|
10.21
|
31,000
|
|
|
1/3/2019
|
-0.30 / -1.79%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.27
|
9.63
|
900
|
|
|
1/2/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.80
|
0
|
|
|
12/28/2018
|
+0.30 / +1.82%
|
16.40
|
16.80
|
16.00
|
16.80
|
16.15
|
9.80
|
2,900
|
|
|
12/27/2018
|
+0.20 / +1.23%
|
16.20
|
16.50
|
15.90
|
16.50
|
16.25
|
9.63
|
2,500
|
|
|
12/26/2018
|
-0.10 / -0.61%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.21
|
9.51
|
1,400
|
|
|
12/25/2018
|
-0.10 / -0.61%
|
16.40
|
16.40
|
15.60
|
16.40
|
15.73
|
9.57
|
8,100
|
|
|
12/24/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.63
|
2,000
|
|
|
12/21/2018
|
0.00 / 0.00%
|
15.80
|
16.50
|
15.70
|
16.50
|
15.78
|
9.63
|
1,300
|
|
|
12/20/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.63
|
900
|
|
|
12/19/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.63
|
100
|
|
|
12/18/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.63
|
100
|
|
|
12/17/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.63
|
100
|
|
|
12/14/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.63
|
0
|
|
|
12/13/2018
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.49
|
9.63
|
3,400
|
|
|
12/12/2018
|
+0.70 / +4.38%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.68
|
9.74
|
8,200
|
|
|
12/11/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.34
|
0
|
|
|
12/10/2018
|
-1.00 / -5.88%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.70
|
9.34
|
400
|
|
|
12/7/2018
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.92
|
100
|
|
|
12/6/2018
|
-0.40 / -2.35%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.69
|
9.69
|
1,000
|
|
|
12/5/2018
|
-0.50 / -2.86%
|
17.50
|
17.50
|
15.80
|
17.00
|
16.06
|
9.92
|
23,500
|
|
|
12/4/2018
|
-0.20 / -1.13%
|
17.00
|
17.50
|
16.50
|
17.50
|
16.73
|
10.21
|
9,300
|
|
|
12/3/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
10.33
|
0
|
|
|
11/30/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
10.33
|
0
|
|
|