|
Closing price on 10/28/2020
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
11.80 |
| Volume |
5,400 |
| Split-adjusted Price |
8.26 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2020
|
-1.10 / -8.53%
|
12.80
|
12.80
|
11.80
|
11.80
|
12.18
|
8.26
|
5,400
|
|
|
10/27/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.03
|
800
|
|
|
10/26/2020
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.80
|
9.03
|
5,100
|
|
|
10/23/2020
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.03
|
100
|
|
|
10/22/2020
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.96
|
6,900
|
|
|
10/21/2020
|
+0.30 / +2.38%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.80
|
9.03
|
4,100
|
|
|
10/20/2020
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.82
|
2,000
|
|
|
10/19/2020
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.75
|
400
|
|
|
10/16/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.89
|
0
|
|
|
10/15/2020
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.50
|
8.89
|
9,100
|
|
|
10/14/2020
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.54
|
8.75
|
10,000
|
|
|
10/13/2020
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.62
|
8.89
|
4,500
|
|
|
10/12/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.54
|
8.96
|
7,900
|
|
|
10/9/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.96
|
4,600
|
|
|
10/8/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.96
|
6,700
|
|
|
10/7/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.96
|
1,500
|
|
|
10/6/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.96
|
4,000
|
|
|
10/5/2020
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.96
|
1,100
|
|
|
10/2/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.89
|
1,100
|
|
|
10/1/2020
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.89
|
200
|
|
|
9/30/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.96
|
0
|
|
|
9/29/2020
|
0.00 / 0.00%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.49
|
8.96
|
2,700
|
|
|
9/28/2020
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.71
|
8.96
|
1,900
|
|
|
9/25/2020
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.68
|
8.89
|
6,700
|
|
|
9/24/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.82
|
27,704
|
|
|
9/23/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.82
|
1,000
|
|
|
9/22/2020
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.73
|
8.82
|
5,300
|
|
|
9/21/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.75
|
5,700
|
|
|
9/18/2020
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.75
|
100
|
|
|
9/17/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.61
|
34,200
|
|
|