|
Closing price on 12/5/2016
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.30 |
| Volume |
2,000 |
| Split-adjusted Price |
6.84 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/2/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.37
|
0
|
|
|
11/1/2016
|
+0.90 / +6.87%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.37
|
100
|
|
|
10/31/2016
|
-0.80 / -5.76%
|
14.60
|
14.60
|
13.10
|
13.10
|
14.60
|
5.96
|
1,100
|
|
|
10/28/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.32
|
0
|
|
|
10/27/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.32
|
0
|
|
|
10/26/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.32
|
0
|
|
|
10/25/2016
|
-0.60 / -4.14%
|
13.50
|
13.90
|
13.10
|
13.90
|
13.28
|
6.32
|
4,033
|
|
|