|
Closing price on 11/25/2019
|
|
| Open |
14.00 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
1,800 |
| Split-adjusted Price |
9.56 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2019
|
-0.10 / -0.70%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.22
|
9.56
|
1,800
|
|
|
11/22/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.62
|
5,100
|
|
|
11/21/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.62
|
5,400
|
|
|
11/20/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.62
|
6,000
|
|
|
11/19/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.62
|
4,000
|
|
|
11/18/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.62
|
1,700
|
|
|
11/15/2019
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.31
|
9.62
|
5,800
|
|
|
11/14/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.62
|
12,000
|
|
|
11/13/2019
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.27
|
9.62
|
6,700
|
|
|
11/12/2019
|
-0.20 / -1.38%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.24
|
9.62
|
1,700
|
|
|
11/11/2019
|
-1.00 / -6.45%
|
14.60
|
14.60
|
14.10
|
14.50
|
14.19
|
9.76
|
2,700
|
|
|
11/8/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
10.43
|
0
|
|
|
11/7/2019
|
+1.40 / +9.93%
|
14.40
|
15.50
|
14.40
|
15.50
|
14.55
|
10.43
|
1,100
|
|
|
11/6/2019
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.10
|
14.10
|
14.29
|
9.49
|
1,700
|
|
|
11/5/2019
|
-0.20 / -1.39%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.56
|
500
|
|
|
11/4/2019
|
0.00 / 0.00%
|
14.20
|
14.40
|
13.80
|
14.40
|
14.09
|
9.69
|
13,400
|
|
|
11/1/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.35
|
9.69
|
10,300
|
|
|
10/31/2019
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.51
|
9.69
|
7,400
|
|
|
10/30/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.82
|
3,600
|
|
|
10/29/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.82
|
300
|
|
|
10/28/2019
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.82
|
1,100
|
|
|
10/25/2019
|
-0.10 / -0.68%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.46
|
9.76
|
2,600
|
|
|
10/24/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.82
|
1,800
|
|
|
10/23/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.82
|
800
|
|
|
10/22/2019
|
-0.30 / -2.01%
|
14.80
|
14.80
|
14.40
|
14.60
|
14.61
|
9.82
|
2,900
|
|
|
10/21/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.83
|
10.03
|
4,600
|
|
|
10/18/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.03
|
500
|
|
|
10/17/2019
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.81
|
10.03
|
4,500
|
|
|
10/16/2019
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.81
|
9.96
|
4,700
|
|
|
10/15/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.96
|
0
|
|
|