|
Closing price on 10/5/2018
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.30 |
| Volume |
1,600 |
| Split-adjusted Price |
10.60 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2018
|
-0.40 / -2.26%
|
17.90
|
17.90
|
17.30
|
17.30
|
17.53
|
10.60
|
1,600
|
|
|
10/4/2018
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.99
|
10.84
|
3,100
|
|
|
10/3/2018
|
-0.50 / -2.70%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.04
|
11.02
|
10,378
|
|
|
10/2/2018
|
-1.30 / -6.57%
|
19.80
|
19.80
|
18.50
|
18.50
|
18.67
|
11.33
|
8,900
|
|
|
10/1/2018
|
+1.80 / +10.00%
|
18.00
|
19.80
|
18.00
|
19.80
|
19.18
|
12.13
|
31,300
|
|
|
9/28/2018
|
+0.90 / +5.26%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.67
|
11.02
|
300
|
|
|
9/27/2018
|
-0.30 / -1.72%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
10.47
|
1,500
|
|
|
9/26/2018
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.66
|
0
|
|
|
9/25/2018
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.66
|
4,300
|
|
|
9/24/2018
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.66
|
0
|
|
|
9/21/2018
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.66
|
4
|
|
|
9/20/2018
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.66
|
0
|
|
|
9/19/2018
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.47
|
10.66
|
2,300
|
|
|
9/18/2018
|
-0.40 / -2.23%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.10
|
10.72
|
200
|
|
|
9/17/2018
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10.96
|
0
|
|
|
9/14/2018
|
+1.60 / +9.82%
|
17.20
|
17.90
|
17.20
|
17.90
|
17.71
|
10.96
|
9,700
|
|
|
9/13/2018
|
-1.60 / -8.94%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.98
|
600
|
|
|
9/12/2018
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10.96
|
0
|
|
|
9/11/2018
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10.96
|
0
|
|
|
9/10/2018
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10.96
|
0
|
|
|
9/7/2018
|
+0.90 / +5.29%
|
15.80
|
17.90
|
15.80
|
17.90
|
15.84
|
10.96
|
8,200
|
|
|
9/6/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.41
|
0
|
|
|
9/5/2018
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.99
|
10.41
|
8,500
|
|
|
9/4/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.41
|
500
|
|
|
8/31/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.41
|
0
|
|
|
8/30/2018
|
+0.10 / +0.59%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.68
|
10.41
|
1,200
|
|
|
8/29/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.91
|
10.35
|
1,400
|
|
|
8/28/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.35
|
0
|
|
|
8/27/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.35
|
0
|
|
|
8/24/2018
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.82
|
10.35
|
3,400
|
|
|