|
Closing price on 1/23/2018
|
|
| Open |
16.40 |
| High |
17.00 |
| Low |
16.40 |
| Volume |
37,700 |
| Split-adjusted Price |
9.04 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2018
|
+0.50 / +3.03%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.72
|
9.04
|
37,700
|
|
|
1/22/2018
|
+0.10 / +0.61%
|
16.40
|
16.50
|
15.20
|
16.50
|
16.19
|
8.78
|
19,600
|
|
|
1/19/2018
|
+1.00 / +6.49%
|
15.50
|
16.40
|
15.50
|
16.40
|
15.90
|
8.72
|
16,849
|
|
|
1/18/2018
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.80
|
15.40
|
15.06
|
8.19
|
12,000
|
|
|
1/17/2018
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.19
|
1,000
|
|
|
1/16/2018
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.31
|
8.14
|
9,000
|
|
|
1/15/2018
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.14
|
0
|
|
|
1/12/2018
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.14
|
3,000
|
|
|
1/11/2018
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.20
|
15.24
|
8.08
|
27,200
|
|
|
1/10/2018
|
+0.20 / +1.33%
|
15.70
|
15.70
|
15.10
|
15.20
|
15.18
|
8.08
|
10,300
|
|
|
1/9/2018
|
+0.20 / +1.35%
|
14.00
|
15.40
|
13.80
|
15.00
|
14.78
|
7.98
|
13,928
|
|
|
1/8/2018
|
-0.40 / -2.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.87
|
6,523
|
|
|
1/5/2018
|
+0.30 / +2.01%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.19
|
8.08
|
3,600
|
|
|
1/4/2018
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.96
|
7.92
|
6,200
|
|
|
1/3/2018
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.89
|
7.87
|
11,200
|
|
|
1/2/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.98
|
4
|
|
|
12/29/2017
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.98
|
5,300
|
|
|
12/28/2017
|
-0.40 / -2.68%
|
13.60
|
14.50
|
13.60
|
14.50
|
13.61
|
7.71
|
12,164
|
|
|
12/27/2017
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.94
|
7.92
|
4,700
|
|
|
12/26/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.98
|
0
|
|
|
12/25/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.98
|
1,500
|
|
|
12/22/2017
|
0.00 / 0.00%
|
14.20
|
15.00
|
14.20
|
15.00
|
14.63
|
7.98
|
7,400
|
|
|
12/21/2017
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.83
|
7.98
|
4,900
|
|
|
12/20/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.71
|
400
|
|
|
12/19/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.71
|
28
|
|
|
12/18/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.71
|
0
|
|
|
12/15/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.71
|
0
|
|
|
12/14/2017
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.61
|
7.71
|
4,400
|
|
|
12/13/2017
|
+1.20 / +8.76%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.87
|
7.92
|
2,000
|
|
|
12/12/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
7.29
|
0
|
|
|