|
Closing price on 9/11/2019
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.50 |
| Volume |
3,100 |
| Split-adjusted Price |
9.50 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.50
|
3,100
|
|
|
9/10/2019
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.57
|
9.50
|
3,000
|
|
|
9/9/2019
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.54
|
9.57
|
1,700
|
|
|
9/6/2019
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
9.63
|
2,100
|
|
|
9/5/2019
|
+0.20 / +1.37%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.90
|
9.70
|
200
|
|
|
9/4/2019
|
+0.30 / +2.10%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.46
|
9.57
|
2,100
|
|
|
9/3/2019
|
-0.40 / -2.72%
|
14.00
|
15.60
|
14.00
|
14.30
|
14.40
|
9.37
|
12,800
|
|
|
8/30/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.63
|
0
|
|
|
8/29/2019
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.40
|
14.70
|
14.53
|
9.63
|
14,400
|
|
|
8/28/2019
|
-0.30 / -2.01%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.63
|
9.57
|
13,100
|
|
|
8/27/2019
|
-0.10 / -0.67%
|
15.30
|
15.30
|
14.70
|
14.90
|
14.76
|
9.76
|
6,600
|
|
|
8/26/2019
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.70
|
15.00
|
14.87
|
9.83
|
13,600
|
|
|
8/23/2019
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.10
|
15.05
|
9.89
|
9,200
|
|
|
8/22/2019
|
-0.30 / -1.95%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.26
|
9.89
|
1,700
|
|
|
8/21/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.40
|
15.15
|
10.09
|
14,600
|
|
|
8/20/2019
|
+0.20 / +1.32%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.25
|
10.09
|
7,500
|
|
|
8/19/2019
|
-0.40 / -2.56%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.28
|
9.96
|
17,800
|
|
|
8/16/2019
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.40
|
15.60
|
15.53
|
10.22
|
5,500
|
|
|
8/15/2019
|
+0.20 / +1.30%
|
15.30
|
15.70
|
15.30
|
15.60
|
15.40
|
10.22
|
4,700
|
|
|
8/14/2019
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.48
|
10.09
|
9,400
|
|
|
8/13/2019
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.55
|
10.16
|
15,000
|
|
|
8/12/2019
|
-0.30 / -1.89%
|
15.70
|
15.80
|
15.60
|
15.60
|
15.67
|
10.22
|
4,800
|
|
|
8/9/2019
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.81
|
10.42
|
8,900
|
|
|
8/8/2019
|
-0.20 / -1.25%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.89
|
10.35
|
6,300
|
|
|
8/7/2019
|
+0.20 / +1.27%
|
15.80
|
16.10
|
15.80
|
16.00
|
15.97
|
10.48
|
1,500
|
|
|
8/6/2019
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.90
|
10.35
|
24,900
|
|
|
8/5/2019
|
-0.20 / -1.22%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
10.61
|
7,100
|
|
|
8/2/2019
|
-0.20 / -1.20%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.22
|
10.75
|
8,700
|
|
|
8/1/2019
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.30
|
16.60
|
16.34
|
10.88
|
3,100
|
|
|
7/31/2019
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.37
|
10.88
|
12,400
|
|
|