|
Closing price on 9/14/2017
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.60 |
| Volume |
6,400 |
| Split-adjusted Price |
6.82 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.82
|
6,400
|
|
|
9/13/2017
|
-0.10 / -0.73%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.82
|
200
|
|
|
9/12/2017
|
+0.20 / +1.48%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.74
|
6.87
|
3,076
|
|
|
9/11/2017
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.52
|
6.77
|
2,500
|
|
|
9/8/2017
|
-0.20 / -1.45%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.66
|
6.82
|
4,500
|
|
|
9/7/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.92
|
5,840
|
|
|
9/6/2017
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.81
|
6.92
|
1,700
|
|
|
9/5/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.92
|
800
|
|
|
9/1/2017
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.84
|
6.92
|
2,800
|
|
|
8/31/2017
|
-0.20 / -1.43%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.93
|
6.92
|
3,100
|
|
|
8/30/2017
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.92
|
7.02
|
5,100
|
|
|
8/29/2017
|
-1.00 / -6.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.97
|
1,024
|
|
|
8/28/2017
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.47
|
100
|
|
|
8/25/2017
|
-0.50 / -3.45%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.91
|
7.02
|
1,100
|
|
|
8/24/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.27
|
0
|
|
|
8/23/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.27
|
0
|
|
|
8/22/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.27
|
310
|
|
|
8/21/2017
|
+0.40 / +2.84%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.10
|
7.27
|
5,414
|
|
|
8/18/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.07
|
0
|
|
|
8/17/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.07
|
100
|
|
|
8/16/2017
|
-0.70 / -4.73%
|
14.20
|
15.00
|
14.10
|
14.10
|
14.18
|
7.07
|
7,210
|
|
|
8/15/2017
|
-0.30 / -1.99%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.42
|
0
|
|
|
8/14/2017
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.42
|
100
|
|
|
8/11/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.08
|
0
|
|
|
8/10/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.08
|
0
|
|
|
8/9/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.42
|
7.08
|
4,200
|
|
|
8/8/2017
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
7.08
|
6,600
|
|
|
8/7/2017
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.08
|
100
|
|
|
8/4/2017
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.30
|
14.30
|
14.44
|
7.03
|
19,031
|
|
|
8/3/2017
|
-1.50 / -9.49%
|
15.00
|
15.40
|
14.30
|
14.30
|
14.44
|
7.03
|
18,200
|
|
|