|
Closing price on 5/30/2017
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.60 |
| Volume |
600 |
| Split-adjusted Price |
7.72 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
+0.20 / +1.29%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.65
|
7.72
|
600
|
|
|
5/29/2017
|
-1.60 / -9.36%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.75
|
7.62
|
200
|
|
|
5/26/2017
|
-0.10 / -0.58%
|
15.50
|
17.10
|
15.50
|
17.10
|
15.51
|
8.40
|
27,800
|
|
|
5/25/2017
|
+0.40 / +2.38%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.45
|
415
|
|
|
5/24/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.26
|
0
|
|
|
5/23/2017
|
+1.00 / +6.33%
|
15.80
|
16.80
|
15.80
|
16.80
|
15.96
|
8.26
|
3,114
|
|
|
5/22/2017
|
-1.70 / -9.71%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.77
|
100
|
|
|
5/19/2017
|
0.00 / 0.00%
|
15.80
|
17.50
|
15.80
|
17.50
|
16.06
|
8.60
|
1,300
|
|
|
5/18/2017
|
+0.70 / +4.17%
|
15.30
|
17.50
|
15.30
|
17.50
|
15.39
|
8.60
|
2,500
|
|
|
5/17/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.26
|
7
|
|
|
5/16/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.26
|
0
|
|
|
5/15/2017
|
+1.30 / +8.39%
|
15.50
|
16.80
|
15.00
|
16.80
|
15.43
|
8.26
|
1,000
|
|
|
5/12/2017
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.62
|
1,200
|
|
|
5/11/2017
|
-0.80 / -5.06%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.37
|
1,000
|
|
|
5/10/2017
|
+0.80 / +5.33%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.77
|
2,000
|
|
|
5/9/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.37
|
0
|
|
|
5/8/2017
|
-0.90 / -5.66%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.69
|
7.37
|
907
|
|
|
5/5/2017
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.82
|
0
|
|
|
5/4/2017
|
+0.70 / +4.61%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.34
|
7.82
|
11,100
|
|
|
5/3/2017
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.47
|
600
|
|
|
4/28/2017
|
-1.10 / -6.83%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.37
|
300
|
|
|
4/27/2017
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
7.91
|
1,000
|
|
|
4/26/2017
|
+0.40 / +2.55%
|
14.20
|
16.10
|
14.20
|
16.10
|
15.70
|
7.91
|
2,200
|
|
|
4/25/2017
|
+1.30 / +9.03%
|
15.70
|
15.70
|
14.40
|
15.70
|
14.77
|
7.72
|
700
|
|
|
4/24/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.08
|
23
|
|
|
4/21/2017
|
-1.60 / -10.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.08
|
2,000
|
|
|
4/20/2017
|
+0.80 / +5.26%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.86
|
177
|
|
|
4/19/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.47
|
0
|
|
|
4/18/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.47
|
0
|
|
|
4/17/2017
|
+0.40 / +2.70%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.47
|
4,056
|
|
|