|
Closing price on 2/27/2019
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
17.00 |
| Volume |
5,200 |
| Split-adjusted Price |
10.95 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2019
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
10.95
|
5,200
|
|
|
2/26/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.95
|
4,600
|
|
|
2/25/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.95
|
4,600
|
|
|
2/22/2019
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.95
|
600
|
|
|
2/21/2019
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
11.21
|
100
|
|
|
2/20/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
11.33
|
0
|
|
|
2/19/2019
|
-0.20 / -1.12%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
11.33
|
100
|
|
|
2/18/2019
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.46
|
0
|
|
|
2/15/2019
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.46
|
0
|
|
|
2/14/2019
|
+0.30 / +1.71%
|
16.00
|
18.00
|
16.00
|
17.80
|
16.42
|
11.46
|
1,500
|
|
|
2/13/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11.27
|
0
|
|
|
2/12/2019
|
+1.20 / +7.36%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11.27
|
100
|
|
|
2/11/2019
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.38
|
10.50
|
2,000
|
|
|
2/1/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.56
|
0
|
|
|
1/31/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.44
|
10.56
|
4,300
|
|
|
1/30/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.56
|
500
|
|
|
1/29/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.56
|
0
|
|
|
1/28/2019
|
-0.30 / -1.80%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.46
|
10.56
|
1,600
|
|
|
1/25/2019
|
-0.20 / -1.18%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.77
|
10.75
|
4,000
|
|
|
1/24/2019
|
+0.60 / +3.68%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.88
|
100
|
|
|
1/23/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.51
|
10.50
|
3,600
|
|
|
1/22/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
10.50
|
1,200
|
|
|
1/21/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
10.50
|
1,100
|
|
|
1/18/2019
|
-0.90 / -5.23%
|
17.20
|
17.20
|
16.30
|
16.30
|
17.03
|
10.50
|
1,600
|
|
|
1/17/2019
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
11.08
|
0
|
|
|
1/16/2019
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.27
|
11.08
|
4,200
|
|
|
1/15/2019
|
+0.40 / +2.37%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.14
|
2,200
|
|
|
1/14/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.90
|
16.90
|
17.00
|
10.88
|
600
|
|
|
1/11/2019
|
-0.50 / -2.87%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.88
|
0
|
|
|
1/10/2019
|
-0.40 / -2.25%
|
17.50
|
17.50
|
16.50
|
17.40
|
16.97
|
10.88
|
2,300
|
|
|