|
Closing price on 1/5/2017
|
|
| Open |
13.50 |
| High |
14.50 |
| Low |
13.50 |
| Volume |
3,600 |
| Split-adjusted Price |
6.93 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
+0.20 / +1.40%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.00
|
6.93
|
3,600
|
|
|
1/4/2017
|
+0.30 / +2.14%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.84
|
100
|
|
|
1/3/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.69
|
0
|
|
|
12/30/2016
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.69
|
1,253
|
|
|
12/29/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
20
|
|
|
12/28/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
0
|
|
|
12/27/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
0
|
|
|
12/26/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
0
|
|
|
12/23/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
0
|
|
|
12/22/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
0
|
|
|
12/21/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
0
|
|
|
12/20/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
500
|
|
|
12/19/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
0
|
|
|
12/16/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
28
|
|
|
12/15/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
3,100
|
|
|
12/14/2016
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.30
|
6.93
|
10,100
|
|
|
12/13/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
0
|
|
|
12/12/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
0
|
|
|
12/9/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
910
|
|
|
12/8/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
0
|
|
|
12/7/2016
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
100
|
|
|
12/6/2016
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.30
|
6.88
|
4,400
|
|
|
12/5/2016
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.84
|
2,000
|
|
|
12/2/2016
|
+0.20 / +1.41%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.88
|
1,000
|
|
|
12/1/2016
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.00
|
6.79
|
2,100
|
|
|
11/30/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.79
|
3,600
|
|
|
11/29/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.79
|
0
|
|
|
11/28/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.79
|
0
|
|
|
11/25/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.79
|
0
|
|
|
11/24/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.79
|
0
|
|
|