|
Closing price on 12/21/2018
|
|
| Open |
15.80 |
| High |
16.50 |
| Low |
15.70 |
| Volume |
1,300 |
| Split-adjusted Price |
10.32 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2018
|
0.00 / 0.00%
|
15.80
|
16.50
|
15.70
|
16.50
|
15.78
|
10.32
|
1,300
|
|
|
12/20/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.32
|
900
|
|
|
12/19/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.32
|
100
|
|
|
12/18/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.32
|
100
|
|
|
12/17/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.32
|
100
|
|
|
12/14/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.32
|
0
|
|
|
12/13/2018
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.49
|
10.32
|
3,400
|
|
|
12/12/2018
|
+0.70 / +4.38%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.68
|
10.45
|
8,200
|
|
|
12/11/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.01
|
0
|
|
|
12/10/2018
|
-1.00 / -5.88%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.70
|
10.01
|
400
|
|
|
12/7/2018
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.63
|
100
|
|
|
12/6/2018
|
-0.40 / -2.35%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.69
|
10.38
|
1,000
|
|
|
12/5/2018
|
-0.50 / -2.86%
|
17.50
|
17.50
|
15.80
|
17.00
|
16.06
|
10.63
|
23,500
|
|
|
12/4/2018
|
-0.20 / -1.13%
|
17.00
|
17.50
|
16.50
|
17.50
|
16.73
|
10.95
|
9,300
|
|
|
12/3/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
11.07
|
0
|
|
|
11/30/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
11.07
|
0
|
|
|
11/29/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
11.07
|
0
|
|
|
11/28/2018
|
-0.10 / -0.56%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.66
|
11.07
|
500
|
|
|
11/27/2018
|
0.00 / 0.00%
|
17.20
|
17.80
|
17.00
|
17.80
|
17.06
|
11.13
|
3,600
|
|
|
11/26/2018
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.13
|
0
|
|
|
11/23/2018
|
-0.20 / -1.11%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.71
|
11.13
|
2,300
|
|
|
11/22/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.26
|
0
|
|
|
11/21/2018
|
-0.90 / -4.76%
|
17.30
|
18.00
|
17.30
|
18.00
|
17.32
|
11.26
|
3,000
|
|
|
11/20/2018
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.82
|
300
|
|
|
11/19/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.26
|
0
|
|
|
11/16/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.26
|
8,600
|
|
|
11/15/2018
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.99
|
11.26
|
4,400
|
|
|
11/14/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.26
|
500
|
|
|
11/13/2018
|
+0.90 / +5.26%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.96
|
11.26
|
2,600
|
|
|
11/12/2018
|
-1.00 / -5.52%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.37
|
10.70
|
2,900
|
|
|