|
Closing price on 3/24/2020
|
|
| Open |
9.90 |
| High |
10.80 |
| Low |
9.90 |
| Volume |
4,600 |
| Split-adjusted Price |
7.56 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2020
|
+0.90 / +9.09%
|
9.90
|
10.80
|
9.90
|
10.80
|
10.31
|
7.56
|
4,600
|
|
|
3/23/2020
|
-0.80 / -7.48%
|
10.00
|
10.30
|
9.90
|
9.90
|
10.02
|
6.93
|
29,100
|
|
|
3/20/2020
|
-0.10 / -0.93%
|
10.00
|
10.80
|
10.00
|
10.70
|
10.50
|
7.49
|
8,400
|
|
|
3/19/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
9.80
|
10.80
|
9.94
|
7.56
|
107,300
|
|
|
3/18/2020
|
-1.20 / -10.00%
|
12.20
|
12.20
|
10.80
|
10.80
|
10.87
|
7.56
|
48,100
|
|
|
3/17/2020
|
-0.80 / -6.25%
|
12.50
|
12.50
|
11.60
|
12.00
|
11.61
|
8.40
|
54,700
|
|
|
3/16/2020
|
+0.40 / +3.23%
|
13.00
|
13.00
|
11.30
|
12.80
|
12.55
|
8.96
|
5,400
|
|
|
3/13/2020
|
-0.30 / -2.36%
|
11.70
|
12.40
|
11.70
|
12.40
|
11.84
|
8.68
|
500
|
|
|
3/12/2020
|
-0.20 / -1.55%
|
12.80
|
12.80
|
11.70
|
12.70
|
11.79
|
8.89
|
8,100
|
|
|
3/11/2020
|
+0.10 / +0.78%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.31
|
9.03
|
5,700
|
|
|
3/10/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.96
|
0
|
|
|
3/9/2020
|
-0.70 / -5.19%
|
12.50
|
13.00
|
12.20
|
12.80
|
12.31
|
8.96
|
14,300
|
|
|
3/6/2020
|
+0.40 / +3.05%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.44
|
100
|
|
|
3/5/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.10
|
13.10
|
13.15
|
8.82
|
6,200
|
|
|
3/4/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.13
|
8.82
|
7,000
|
|
|
3/3/2020
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.82
|
956
|
|
|
3/2/2020
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.16
|
8.88
|
1,400
|
|
|
2/28/2020
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.70
|
13.20
|
12.74
|
8.88
|
13,200
|
|
|
2/27/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.73
|
8.61
|
14,500
|
|
|
2/26/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.74
|
8.61
|
18,000
|
|
|
2/25/2020
|
-0.30 / -2.29%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.81
|
8.61
|
8,800
|
|
|
2/24/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.82
|
0
|
|
|
2/21/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.13
|
8.82
|
600
|
|
|
2/20/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.82
|
3,700
|
|
|
2/19/2020
|
+0.10 / +0.77%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.10
|
8.82
|
11,000
|
|
|
2/18/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.75
|
4,300
|
|
|
2/17/2020
|
-0.10 / -0.76%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.02
|
8.75
|
26,500
|
|
|
2/14/2020
|
+0.10 / +0.77%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.14
|
8.82
|
5,000
|
|
|
2/13/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.13
|
8.75
|
3,100
|
|
|
2/12/2020
|
-0.20 / -1.52%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.75
|
500
|
|
|