|
Closing price on 2/10/2017
|
|
| Open |
13.50 |
| High |
14.10 |
| Low |
13.50 |
| Volume |
2,526 |
| Split-adjusted Price |
6.74 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2017
|
-0.90 / -6.00%
|
13.50
|
14.10
|
13.50
|
14.10
|
13.98
|
6.74
|
2,526
|
|
|
2/9/2017
|
+0.80 / +5.63%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.17
|
100
|
|
|
2/8/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.79
|
0
|
|
|
2/7/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.79
|
0
|
|
|
2/6/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.79
|
0
|
|
|
2/3/2017
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.79
|
1,000
|
|
|
2/2/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.69
|
0
|
|
|
1/25/2017
|
-1.20 / -7.89%
|
14.90
|
15.40
|
14.00
|
14.00
|
14.74
|
6.69
|
2,300
|
|
|
1/24/2017
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.27
|
200
|
|
|
1/23/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
0
|
|
|
1/20/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
5,053
|
|
|
1/19/2017
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.43
|
6.93
|
1,400
|
|
|
1/18/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.88
|
0
|
|
|
1/17/2017
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
6.88
|
1,037
|
|
|
1/16/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
9,620
|
|
|
1/13/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
0
|
|
|
1/12/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
30
|
|
|
1/11/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
0
|
|
|
1/10/2017
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
6.93
|
2,200
|
|
|
1/9/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
0
|
|
|
1/6/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
39
|
|
|
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
|
|
|