|
Closing price on 3/3/2017
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
14.00 |
| Volume |
57 |
| Split-adjusted Price |
6.88 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.88
|
57
|
|
|
3/2/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.88
|
0
|
|
|
3/1/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.88
|
800
|
|
|
2/28/2017
|
-0.40 / -2.78%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.09
|
6.88
|
1,300
|
|
|
2/27/2017
|
+0.20 / +1.41%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.08
|
100
|
|
|
2/24/2017
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.98
|
0
|
|
|
2/23/2017
|
+0.40 / +2.82%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.26
|
6.98
|
7,000
|
|
|
2/22/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.79
|
0
|
|
|
2/21/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.79
|
4,015
|
|
|
2/20/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.79
|
10
|
|
|
2/17/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.79
|
0
|
|
|
2/16/2017
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.79
|
133
|
|
|
2/15/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.74
|
0
|
|
|
2/14/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.74
|
0
|
|
|
2/13/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.74
|
88
|
|
|
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
|
|
|