|
Closing price on 11/17/2017
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.50 |
| Volume |
2,300 |
| Split-adjusted Price |
6.70 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2017
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.70
|
2,300
|
|
|
11/16/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.75
|
2,100
|
|
|
11/15/2017
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
6.75
|
10,200
|
|
|
11/14/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.80
|
0
|
|
|
11/13/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.80
|
0
|
|
|
11/10/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.80
|
1,200
|
|
|
11/9/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.80
|
0
|
|
|
11/8/2017
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.80
|
130
|
|
|
11/7/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.85
|
0
|
|
|
11/6/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.85
|
0
|
|
|
11/3/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.85
|
100
|
|
|
11/2/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.85
|
0
|
|
|
11/1/2017
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.85
|
700
|
|
|
10/31/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.80
|
1,000
|
|
|
10/30/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.80
|
0
|
|
|
10/27/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.80
|
0
|
|
|
10/26/2017
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.80
|
2,000
|
|
|
10/25/2017
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.90
|
2,100
|
|
|
10/24/2017
|
-0.40 / -2.88%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.70
|
100
|
|
|
10/23/2017
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.90
|
2,000
|
|
|
10/20/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.95
|
2,000
|
|
|
10/19/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.95
|
0
|
|
|
10/18/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.95
|
73
|
|
|
10/17/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.95
|
0
|
|
|
10/16/2017
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.95
|
2,000
|
|
|
10/13/2017
|
+0.10 / +0.71%
|
13.70
|
14.10
|
13.70
|
14.10
|
14.00
|
7.00
|
2,900
|
|
|
10/12/2017
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.55
|
800
|
|
|
10/11/2017
|
-1.20 / -8.11%
|
14.80
|
14.80
|
13.60
|
13.60
|
14.12
|
6.36
|
24,000
|
|
|
10/10/2017
|
0.00 / 0.00%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.07
|
6.92
|
1,200
|
|
|
10/9/2017
|
+0.60 / +4.23%
|
14.20
|
14.80
|
14.00
|
14.80
|
14.14
|
6.92
|
15,539
|
|
|