|
Closing price on 9/1/2020
|
|
| Open |
12.50 |
| High |
12.90 |
| Low |
12.30 |
| Volume |
15,800 |
| Split-adjusted Price |
8.96 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
+0.30 / +2.40%
|
12.50
|
12.90
|
12.30
|
12.80
|
12.68
|
8.96
|
15,800
|
|
|
8/31/2020
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.41
|
8.75
|
2,400
|
|
|
8/28/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.54
|
0
|
|
|
8/27/2020
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.54
|
100
|
|
|
8/26/2020
|
+0.10 / +0.83%
|
11.70
|
12.10
|
11.70
|
12.10
|
11.99
|
8.47
|
4,500
|
|
|
8/25/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.40
|
900
|
|
|
8/24/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.40
|
2,000
|
|
|
8/21/2020
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.97
|
8.40
|
6,100
|
|
|
8/20/2020
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.80
|
8.33
|
2,200
|
|
|
8/19/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.83
|
8.33
|
1,800
|
|
|
8/18/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.33
|
0
|
|
|
8/17/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.82
|
8.33
|
5,900
|
|
|
8/14/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.33
|
400
|
|
|
8/13/2020
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.80
|
8.33
|
5,100
|
|
|
8/12/2020
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.71
|
8.26
|
1,900
|
|
|
8/11/2020
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.71
|
8.26
|
2,600
|
|
|
8/10/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.26
|
500
|
|
|
8/7/2020
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.72
|
8.26
|
4,300
|
|
|
8/6/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.19
|
6,700
|
|
|
8/5/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.19
|
20,400
|
|
|
8/4/2020
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
8.19
|
4,300
|
|
|
8/3/2020
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.26
|
500
|
|
|
7/31/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.19
|
0
|
|
|
7/30/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.19
|
12,000
|
|
|
7/29/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.60
|
8.19
|
12,200
|
|
|
7/28/2020
|
+0.40 / +3.54%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.68
|
8.19
|
900
|
|
|
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
|
|
|