|
Closing price on 7/27/2020
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.30 |
| Volume |
5,100 |
| Split-adjusted Price |
7.91 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-0.50 / -4.24%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.69
|
7.91
|
5,100
|
|
|
7/24/2020
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.87
|
8.26
|
3,100
|
|
|
7/23/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.40
|
1,000
|
|
|
7/22/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.01
|
8.40
|
5,800
|
|
|
7/21/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
8.40
|
8,300
|
|
|
7/20/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.02
|
8.40
|
6,300
|
|
|
7/17/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.01
|
8.40
|
8,000
|
|
|
7/16/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.00
|
12.00
|
12.05
|
8.40
|
2,300
|
|
|
7/15/2020
|
+0.30 / +2.56%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.95
|
8.40
|
4,000
|
|
|
7/14/2020
|
-0.30 / -2.50%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.85
|
8.19
|
3,700
|
|
|
7/13/2020
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.98
|
8.40
|
6,000
|
|
|
7/10/2020
|
+0.40 / +3.48%
|
11.60
|
12.40
|
11.60
|
11.90
|
11.94
|
8.33
|
9,900
|
|
|
7/9/2020
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.61
|
8.05
|
12,200
|
|
|
7/8/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.05
|
3,000
|
|
|
7/7/2020
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.40
|
8.05
|
2,100
|
|
|
7/6/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.05
|
2,500
|
|
|
7/3/2020
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.45
|
8.05
|
6,100
|
|
|
7/2/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.98
|
3,600
|
|
|
7/1/2020
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.36
|
7.98
|
5,200
|
|
|
6/30/2020
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.05
|
6,200
|
|
|
6/29/2020
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.38
|
7.98
|
2,200
|
|
|
6/26/2020
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.42
|
7.98
|
1,000
|
|
|
6/25/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.98
|
0
|
|
|
6/24/2020
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.49
|
7.98
|
4,100
|
|
|
6/23/2020
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.37
|
7.98
|
900
|
|
|
6/22/2020
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.35
|
7.91
|
2,200
|
|
|
6/19/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.10
|
11.40
|
11.19
|
7.98
|
41,404
|
|
|
6/18/2020
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.41
|
7.98
|
5,900
|
|
|
6/17/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.05
|
0
|
|
|
6/16/2020
|
+0.10 / +0.88%
|
11.10
|
11.50
|
11.00
|
11.50
|
11.02
|
8.05
|
20,200
|
|
|