|
Closing price on 5/15/2017
|
|
| Open |
15.50 |
| High |
16.80 |
| Low |
15.00 |
| Volume |
1,000 |
| Split-adjusted Price |
8.26 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2017
|
+1.30 / +8.39%
|
15.50
|
16.80
|
15.00
|
16.80
|
15.43
|
8.26
|
1,000
|
|
|
5/12/2017
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.62
|
1,200
|
|
|
5/11/2017
|
-0.80 / -5.06%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.37
|
1,000
|
|
|
5/10/2017
|
+0.80 / +5.33%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.77
|
2,000
|
|
|
5/9/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.37
|
0
|
|
|
5/8/2017
|
-0.90 / -5.66%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.69
|
7.37
|
907
|
|
|
5/5/2017
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.82
|
0
|
|
|
5/4/2017
|
+0.70 / +4.61%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.34
|
7.82
|
11,100
|
|
|
5/3/2017
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.47
|
600
|
|
|
4/28/2017
|
-1.10 / -6.83%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.37
|
300
|
|
|
4/27/2017
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
7.91
|
1,000
|
|
|
4/26/2017
|
+0.40 / +2.55%
|
14.20
|
16.10
|
14.20
|
16.10
|
15.70
|
7.91
|
2,200
|
|
|
4/25/2017
|
+1.30 / +9.03%
|
15.70
|
15.70
|
14.40
|
15.70
|
14.77
|
7.72
|
700
|
|
|
4/24/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.08
|
23
|
|
|
4/21/2017
|
-1.60 / -10.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.08
|
2,000
|
|
|
4/20/2017
|
+0.80 / +5.26%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.86
|
177
|
|
|
4/19/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.47
|
0
|
|
|
4/18/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.47
|
0
|
|
|
4/17/2017
|
+0.40 / +2.70%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.47
|
4,056
|
|
|
4/14/2017
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.27
|
5,800
|
|
|
4/13/2017
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.27
|
28
|
|
|
4/12/2017
|
-0.40 / -2.63%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.78
|
7.27
|
2,847
|
|
|
4/11/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.47
|
221
|
|
|
4/10/2017
|
+0.50 / +3.40%
|
14.70
|
15.20
|
14.70
|
15.20
|
14.95
|
7.47
|
228
|
|
|
4/7/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.23
|
0
|
|
|
4/5/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.23
|
0
|
|
|
4/4/2017
|
-0.70 / -4.55%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.23
|
670
|
|
|
4/3/2017
|
+1.00 / +6.94%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.42
|
7.57
|
600
|
|
|
3/31/2017
|
-0.70 / -4.64%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.08
|
3,733
|
|
|
3/30/2017
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.42
|
0
|
|
|