|
Closing price on 12/14/2016
|
|
| Open |
14.30 |
| High |
14.50 |
| Low |
14.30 |
| Volume |
10,100 |
| Split-adjusted Price |
6.93 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2016
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.30
|
6.93
|
10,100
|
|
|
12/13/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
0
|
|
|
12/12/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
0
|
|
|
12/9/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
910
|
|
|
12/8/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
0
|
|
|
12/7/2016
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
100
|
|
|
12/6/2016
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.30
|
6.88
|
4,400
|
|
|
12/5/2016
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.84
|
2,000
|
|
|
12/2/2016
|
+0.20 / +1.41%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.88
|
1,000
|
|
|
12/1/2016
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.00
|
6.79
|
2,100
|
|
|
11/30/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.79
|
3,600
|
|
|
11/29/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.79
|
0
|
|
|
11/28/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.79
|
0
|
|
|
11/25/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.79
|
0
|
|
|
11/24/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.79
|
0
|
|
|
11/23/2016
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.18
|
6.79
|
9,500
|
|
|
11/22/2016
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.10
|
6.79
|
4,000
|
|
|
11/21/2016
|
+0.20 / +1.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.69
|
3,000
|
|
|
11/18/2016
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.60
|
310
|
|
|
11/17/2016
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.69
|
101
|
|
|
11/16/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.93
|
100
|
|
|
11/15/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.60
|
800
|
|
|
11/14/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.60
|
2,300
|
|
|
11/11/2016
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.60
|
1,000
|
|
|
11/10/2016
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.64
|
2,018
|
|
|
11/9/2016
|
+0.70 / +5.07%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.60
|
16,600
|
|
|
11/8/2016
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.28
|
100
|
|
|
11/7/2016
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.23
|
0
|
|
|
11/4/2016
|
-0.30 / -2.14%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.23
|
712
|
|
|
11/3/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.37
|
0
|
|
|