|
Closing price on 5/28/2020
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
4,500 |
| Split-adjusted Price |
7.98 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.52
|
7.98
|
4,500
|
|
|
5/27/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.39
|
7.98
|
9,100
|
|
|
5/26/2020
|
+0.20 / +1.79%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.37
|
7.98
|
6,700
|
|
|
5/25/2020
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.16
|
7.84
|
7,000
|
|
|
5/22/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.77
|
1,600
|
|
|
5/21/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.19
|
7.77
|
17,600
|
|
|
5/20/2020
|
+0.10 / +0.91%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.13
|
7.77
|
3,700
|
|
|
5/19/2020
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.97
|
7.70
|
3,900
|
|
|
5/18/2020
|
-0.40 / -3.57%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.43
|
7.56
|
1,800
|
|
|
5/15/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.84
|
3,000
|
|
|
5/14/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.84
|
6,000
|
|
|
5/13/2020
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.10
|
7.84
|
2,300
|
|
|
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
|
|
|