|
Closing price on 5/17/2017
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.80 |
| Volume |
7 |
| Split-adjusted Price |
7.70 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.70
|
7
|
|
|
5/16/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.70
|
0
|
|
|
5/15/2017
|
+1.30 / +8.39%
|
15.50
|
16.80
|
15.00
|
16.80
|
15.43
|
7.70
|
1,000
|
|
|
5/12/2017
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.11
|
1,200
|
|
|
5/11/2017
|
-0.80 / -5.06%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.88
|
1,000
|
|
|
5/10/2017
|
+0.80 / +5.33%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.24
|
2,000
|
|
|
5/9/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.88
|
0
|
|
|
5/8/2017
|
-0.90 / -5.66%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.69
|
6.88
|
907
|
|
|
5/5/2017
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.29
|
0
|
|
|
5/4/2017
|
+0.70 / +4.61%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.34
|
7.29
|
11,100
|
|
|
5/3/2017
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.97
|
600
|
|
|
4/28/2017
|
-1.10 / -6.83%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.88
|
300
|
|
|
4/27/2017
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
7.38
|
1,000
|
|
|
4/26/2017
|
+0.40 / +2.55%
|
14.20
|
16.10
|
14.20
|
16.10
|
15.70
|
7.38
|
2,200
|
|
|
4/25/2017
|
+1.30 / +9.03%
|
15.70
|
15.70
|
14.40
|
15.70
|
14.77
|
7.20
|
700
|
|
|
4/24/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.60
|
23
|
|
|
4/21/2017
|
-1.60 / -10.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.60
|
2,000
|
|
|
4/20/2017
|
+0.80 / +5.26%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.34
|
177
|
|
|
4/19/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.97
|
0
|
|
|
4/18/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.97
|
0
|
|
|
4/17/2017
|
+0.40 / +2.70%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.97
|
4,056
|
|
|
4/14/2017
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.79
|
5,800
|
|
|
4/13/2017
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.79
|
28
|
|
|
4/12/2017
|
-0.40 / -2.63%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.78
|
6.79
|
2,847
|
|
|
4/11/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.97
|
221
|
|
|
4/10/2017
|
+0.50 / +3.40%
|
14.70
|
15.20
|
14.70
|
15.20
|
14.95
|
6.97
|
228
|
|
|
4/7/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.74
|
0
|
|
|
4/5/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.74
|
0
|
|
|
4/4/2017
|
-0.70 / -4.55%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.74
|
670
|
|
|
4/3/2017
|
+1.00 / +6.94%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.42
|
7.06
|
600
|
|
|