|
Closing price on 5/7/2018
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.90 |
| Volume |
900 |
| Split-adjusted Price |
10.96 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2018
|
-0.50 / -2.72%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10.96
|
900
|
|
|
5/4/2018
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
11.27
|
5,400
|
|
|
5/3/2018
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
11.27
|
500
|
|
|
5/2/2018
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.50
|
18.50
|
18.63
|
11.33
|
19,600
|
|
|
4/27/2018
|
-0.90 / -4.64%
|
19.40
|
19.40
|
18.50
|
18.50
|
19.10
|
11.33
|
300
|
|
|
4/26/2018
|
-1.50 / -7.18%
|
20.30
|
20.30
|
19.40
|
19.40
|
19.57
|
11.88
|
13,100
|
|
|
4/24/2018
|
+0.40 / +1.95%
|
19.00
|
20.90
|
19.00
|
20.90
|
19.85
|
12.80
|
3,400
|
|
|
4/23/2018
|
+0.90 / +4.59%
|
19.30
|
20.50
|
19.30
|
20.50
|
19.64
|
12.56
|
8,400
|
|
|
4/20/2018
|
-0.20 / -1.01%
|
19.50
|
19.80
|
19.20
|
19.60
|
19.44
|
12.00
|
10,900
|
|
|
4/19/2018
|
+1.30 / +7.03%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.52
|
12.13
|
6,400
|
|
|
4/18/2018
|
+0.90 / +5.11%
|
16.10
|
18.50
|
16.10
|
18.50
|
17.49
|
11.33
|
5,500
|
|
|
4/17/2018
|
-1.80 / -9.28%
|
18.10
|
19.30
|
17.50
|
17.60
|
17.71
|
10.78
|
43,800
|
|
|
4/16/2018
|
-2.10 / -9.77%
|
21.50
|
21.50
|
19.40
|
19.40
|
19.61
|
11.88
|
11,800
|
|
|
4/13/2018
|
-0.10 / -0.46%
|
19.80
|
21.60
|
19.60
|
21.50
|
21.16
|
13.17
|
10,200
|
|
|
4/12/2018
|
-2.40 / -10.00%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.68
|
13.23
|
19,200
|
|
|
4/11/2018
|
-0.30 / -1.23%
|
26.70
|
26.70
|
22.00
|
24.00
|
25.48
|
14.70
|
12,100
|
|
|
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
|
|
|