|
Closing price on 3/30/2018
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.60 |
| Volume |
20,900 |
| Split-adjusted Price |
9.55 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2018
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.63
|
9.55
|
20,900
|
|
|
3/29/2018
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.51
|
9.55
|
9,800
|
|
|
3/28/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.49
|
0
|
|
|
3/27/2018
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.50
|
15.62
|
9.49
|
4,500
|
|
|
3/26/2018
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.49
|
1,728
|
|
|
3/23/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.68
|
22
|
|
|
3/22/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.68
|
1,000
|
|
|
3/21/2018
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.61
|
9.68
|
2,500
|
|
|
3/20/2018
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.69
|
9.55
|
4,500
|
|
|
3/19/2018
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
9.55
|
3,000
|
|
|
3/16/2018
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.49
|
1,000
|
|
|
3/15/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.80
|
0
|
|
|
3/14/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.80
|
0
|
|
|
3/13/2018
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.05
|
9.80
|
18,860
|
|
|
3/12/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.80
|
3,000
|
|
|
3/9/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.80
|
0
|
|
|
3/8/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.80
|
0
|
|
|
3/7/2018
|
-1.30 / -7.51%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.80
|
1,400
|
|
|
3/6/2018
|
-0.20 / -1.14%
|
16.00
|
17.30
|
16.00
|
17.30
|
16.01
|
10.60
|
11,810
|
|
|
3/5/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.72
|
0
|
|
|
3/2/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.72
|
0
|
|
|
3/1/2018
|
+0.60 / +3.55%
|
15.30
|
17.50
|
15.30
|
17.50
|
15.46
|
10.72
|
1,400
|
|
|
2/28/2018
|
-0.60 / -3.43%
|
16.50
|
16.90
|
16.20
|
16.90
|
16.37
|
10.35
|
18,510
|
|
|
2/27/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.72
|
0
|
|
|
2/26/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.72
|
0
|
|
|
2/23/2018
|
-0.40 / -2.23%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.72
|
100
|
|
|
2/22/2018
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.93
|
10.96
|
900
|
|
|
2/21/2018
|
+1.50 / +9.09%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.02
|
100
|
|
|
2/13/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.99
|
10.11
|
1,800
|
|
|
2/12/2018
|
+1.00 / +5.56%
|
19.20
|
19.20
|
18.10
|
19.00
|
18.39
|
10.11
|
2,100
|
|
|