|
Closing price on 9/7/2018
|
|
| Open |
15.80 |
| High |
17.90 |
| Low |
15.80 |
| Volume |
8,200 |
| Split-adjusted Price |
10.23 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2018
|
+0.90 / +5.29%
|
15.80
|
17.90
|
15.80
|
17.90
|
15.84
|
10.23
|
8,200
|
|
|
9/6/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.71
|
0
|
|
|
9/5/2018
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.99
|
9.71
|
8,500
|
|
|
9/4/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.71
|
500
|
|
|
8/31/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.71
|
0
|
|
|
8/30/2018
|
+0.10 / +0.59%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.68
|
9.71
|
1,200
|
|
|
8/29/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.91
|
9.66
|
1,400
|
|
|
8/28/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.66
|
0
|
|
|
8/27/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.66
|
0
|
|
|
8/24/2018
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.82
|
9.66
|
3,400
|
|
|
8/23/2018
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.19
|
9.71
|
800
|
|
|
8/22/2018
|
-0.10 / -0.58%
|
17.50
|
17.50
|
16.90
|
17.00
|
17.02
|
9.71
|
2,000
|
|
|
8/21/2018
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
17.10
|
17.02
|
9.77
|
3,600
|
|
|
8/20/2018
|
+0.40 / +2.40%
|
18.30
|
18.30
|
17.00
|
17.10
|
17.09
|
9.77
|
4,700
|
|
|
8/17/2018
|
-1.30 / -7.22%
|
17.90
|
18.00
|
16.70
|
16.70
|
17.55
|
9.54
|
1,100
|
|
|
8/16/2018
|
-0.80 / -4.26%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.16
|
10.28
|
7,000
|
|
|
8/15/2018
|
-0.40 / -2.08%
|
19.20
|
20.90
|
18.50
|
18.80
|
19.19
|
10.74
|
700
|
|
|
8/14/2018
|
+0.50 / +2.67%
|
20.50
|
20.50
|
19.00
|
19.20
|
20.15
|
10.97
|
8,200
|
|
|
8/13/2018
|
+1.70 / +10.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.68
|
43,600
|
|
|
8/10/2018
|
+1.50 / +9.68%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.99
|
9.71
|
34,400
|
|
|
8/9/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.86
|
300
|
|
|
8/8/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.86
|
0
|
|
|
8/7/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.86
|
100
|
|
|
8/6/2018
|
-1.40 / -8.28%
|
16.50
|
16.50
|
15.30
|
15.50
|
15.39
|
8.86
|
5,200
|
|
|
8/3/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.66
|
0
|
|
|
8/2/2018
|
+1.20 / +7.64%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.66
|
100
|
|
|
8/1/2018
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.70
|
15.70
|
16.04
|
8.97
|
6,000
|
|
|
7/31/2018
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.97
|
0
|
|
|
7/30/2018
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.97
|
0
|
|
|
7/27/2018
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.97
|
4,000
|
|
|