|
Closing price on 3/25/2019
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.90 |
| Volume |
900 |
| Split-adjusted Price |
10.88 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2019
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.88
|
900
|
|
|
3/22/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.95
|
0
|
|
|
3/21/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.95
|
0
|
|
|
3/20/2019
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.99
|
10.95
|
3,100
|
|
|
3/19/2019
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.95
|
2,000
|
|
|
3/18/2019
|
-0.20 / -1.14%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.06
|
11.14
|
500
|
|
|
3/15/2019
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11.27
|
100
|
|
|
3/14/2019
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
11.21
|
1,600
|
|
|
3/13/2019
|
+0.20 / +1.17%
|
17.00
|
18.00
|
16.80
|
17.30
|
17.87
|
11.14
|
4,300
|
|
|
3/12/2019
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.01
|
0
|
|
|
3/11/2019
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.01
|
100
|
|
|
3/8/2019
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.95
|
1,000
|
|
|
3/7/2019
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.14
|
0
|
|
|
3/6/2019
|
-0.10 / -0.57%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.14
|
1,000
|
|
|
3/5/2019
|
+0.40 / +2.35%
|
16.70
|
17.40
|
16.70
|
17.40
|
17.05
|
11.21
|
410
|
|
|
3/4/2019
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.01
|
10.95
|
5,500
|
|
|
3/1/2019
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.01
|
1,100
|
|
|
2/28/2019
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
10.95
|
2,800
|
|
|
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
|
|
|