|
Closing price on 5/12/2020
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
3,300 |
| Split-adjusted Price |
7.77 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2020
|
+0.10 / +0.91%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
7.77
|
3,300
|
|
|
5/11/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.70
|
1,000
|
|
|
5/8/2020
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.93
|
7.70
|
8,600
|
|
|
5/7/2020
|
+0.20 / +1.83%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.77
|
3,100
|
|
|
5/6/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.63
|
200
|
|
|
5/5/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.63
|
0
|
|
|
5/4/2020
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.63
|
2,000
|
|
|
4/29/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.89
|
7.56
|
17,000
|
|
|
4/28/2020
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.56
|
200
|
|
|
4/27/2020
|
-0.80 / -6.84%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.99
|
7.63
|
3,500
|
|
|
4/24/2020
|
+0.90 / +8.33%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.19
|
100
|
|
|
4/23/2020
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.87
|
7.56
|
3,800
|
|
|
4/22/2020
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.56
|
100
|
|
|
4/21/2020
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.30
|
10.50
|
10.70
|
7.35
|
4,900
|
|
|
4/20/2020
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.86
|
7.63
|
3,100
|
|
|
4/17/2020
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.83
|
7.63
|
7,400
|
|
|
4/16/2020
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.61
|
7.56
|
6,300
|
|
|
4/15/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.56
|
7,200
|
|
|
4/14/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.56
|
0
|
|
|
4/13/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.56
|
4,300
|
|
|
4/10/2020
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.40
|
10.80
|
10.46
|
7.56
|
6,900
|
|
|
4/9/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.53
|
7.56
|
8,000
|
|
|
4/8/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.79
|
7.56
|
3,700
|
|
|
4/7/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.63
|
7.56
|
7,000
|
|
|
4/6/2020
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.56
|
8,000
|
|
|
4/3/2020
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.58
|
7.42
|
6,300
|
|
|
4/1/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.10
|
10.70
|
10.31
|
7.49
|
6,000
|
|
|
3/31/2020
|
+0.20 / +1.90%
|
10.10
|
10.70
|
10.00
|
10.70
|
10.08
|
7.49
|
4,300
|
|
|
3/30/2020
|
-0.30 / -2.78%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.14
|
7.35
|
1,100
|
|
|
3/27/2020
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.30
|
10.80
|
10.53
|
7.56
|
24,300
|
|
|