|
Closing price on 4/10/2018
|
|
| Open |
24.30 |
| High |
24.30 |
| Low |
24.30 |
| Volume |
54,500 |
| Split-adjusted Price |
14.88 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2018
|
+2.20 / +9.95%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
14.88
|
54,500
|
|
|
4/9/2018
|
+2.00 / +9.95%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
13.54
|
99,600
|
|
|
4/6/2018
|
+1.80 / +9.84%
|
19.50
|
20.10
|
18.60
|
20.10
|
19.92
|
12.31
|
35,400
|
|
|
4/5/2018
|
+1.60 / +9.58%
|
16.70
|
18.30
|
16.70
|
18.30
|
17.79
|
11.21
|
66,600
|
|
|
4/4/2018
|
+0.60 / +3.73%
|
16.10
|
16.80
|
16.10
|
16.70
|
16.45
|
10.23
|
14,300
|
|
|
4/3/2018
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.01
|
9.86
|
4,300
|
|
|
4/2/2018
|
+0.40 / +2.56%
|
15.70
|
16.00
|
15.60
|
16.00
|
15.79
|
9.80
|
37,600
|
|
|
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
|
|
|