|
Closing price on 5/31/2019
|
|
| Open |
26.40 |
| High |
26.50 |
| Low |
25.20 |
| Volume |
19,200 |
| Split-adjusted Price |
16.94 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2019
|
-0.20 / -0.75%
|
26.40
|
26.50
|
25.20
|
26.30
|
25.91
|
16.94
|
19,200
|
|
|
5/30/2019
|
+1.70 / +6.85%
|
27.20
|
27.20
|
26.30
|
26.50
|
26.94
|
17.07
|
26,200
|
|
|
5/29/2019
|
+2.20 / +9.73%
|
22.60
|
24.80
|
22.60
|
24.80
|
24.62
|
15.97
|
34,200
|
|
|
5/28/2019
|
-1.30 / -5.44%
|
26.00
|
26.00
|
22.10
|
22.60
|
23.55
|
14.55
|
27,600
|
|
|
5/27/2019
|
+2.10 / +9.63%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
15.39
|
26,000
|
|
|
5/24/2019
|
+1.90 / +9.55%
|
20.30
|
21.80
|
20.30
|
21.80
|
21.69
|
14.04
|
34,100
|
|
|
5/23/2019
|
+1.80 / +9.94%
|
18.10
|
19.90
|
18.10
|
19.90
|
19.64
|
12.82
|
51,300
|
|
|
5/22/2019
|
+0.30 / +1.69%
|
17.80
|
18.10
|
17.80
|
18.10
|
17.96
|
11.66
|
10,900
|
|
|
5/21/2019
|
+0.30 / +1.71%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.73
|
11.46
|
8,900
|
|
|
5/20/2019
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.26
|
11.27
|
25,500
|
|
|
5/17/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.95
|
1,200
|
|
|
5/16/2019
|
-0.10 / -0.58%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.03
|
10.95
|
10,100
|
|
|
5/15/2019
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.01
|
1,000
|
|
|
5/14/2019
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.01
|
2,500
|
|
|
5/13/2019
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.05
|
11.01
|
9,800
|
|
|
5/10/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.95
|
0
|
|
|
5/9/2019
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.92
|
10.95
|
5,300
|
|
|
5/8/2019
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.88
|
1,000
|
|
|
5/7/2019
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.63
|
400
|
|
|
5/6/2019
|
-0.40 / -2.31%
|
17.30
|
17.30
|
16.90
|
16.90
|
17.10
|
10.88
|
200
|
|
|
5/3/2019
|
-0.30 / -1.70%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.14
|
5,000
|
|
|
5/2/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
11.33
|
0
|
|
|
4/26/2019
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
11.33
|
100
|
|
|
4/25/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11.27
|
0
|
|
|
4/24/2019
|
+0.60 / +3.55%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.52
|
11.27
|
900
|
|
|
4/23/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.88
|
0
|
|
|
4/22/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.88
|
800
|
|
|
4/19/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.88
|
0
|
|
|
4/18/2019
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.85
|
10.88
|
2,100
|
|
|
4/17/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.88
|
0
|
|
|