|
Closing price on 6/16/2020
|
|
| Open |
11.10 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
20,200 |
| Split-adjusted Price |
8.05 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2020
|
+0.10 / +0.88%
|
11.10
|
11.50
|
11.00
|
11.50
|
11.02
|
8.05
|
20,200
|
|
|
6/15/2020
|
-0.10 / -0.87%
|
11.30
|
11.50
|
11.00
|
11.40
|
11.16
|
7.98
|
20,700
|
|
|
6/12/2020
|
+0.20 / +1.77%
|
11.30
|
12.30
|
11.30
|
11.50
|
11.50
|
8.05
|
5,600
|
|
|
6/11/2020
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.33
|
7.91
|
7,500
|
|
|
6/10/2020
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.33
|
7.98
|
6,200
|
|
|
6/9/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.47
|
8.05
|
12,100
|
|
|
6/8/2020
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.51
|
8.05
|
30,300
|
|
|
6/5/2020
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.98
|
5,000
|
|
|
6/4/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.40
|
7.91
|
8,300
|
|
|
6/3/2020
|
-0.10 / -0.88%
|
12.30
|
12.30
|
11.30
|
11.30
|
11.44
|
7.91
|
6,400
|
|
|
6/2/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.98
|
8,000
|
|
|
6/1/2020
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.43
|
7.98
|
10,200
|
|
|
5/29/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.98
|
6,100
|
|
|
5/28/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.52
|
7.98
|
4,500
|
|
|
5/27/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.39
|
7.98
|
9,100
|
|
|
5/26/2020
|
+0.20 / +1.79%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.37
|
7.98
|
6,700
|
|
|
5/25/2020
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.16
|
7.84
|
7,000
|
|
|
5/22/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.77
|
1,600
|
|
|
5/21/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.19
|
7.77
|
17,600
|
|
|
5/20/2020
|
+0.10 / +0.91%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.13
|
7.77
|
3,700
|
|
|
5/19/2020
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.97
|
7.70
|
3,900
|
|
|
5/18/2020
|
-0.40 / -3.57%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.43
|
7.56
|
1,800
|
|
|
5/15/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.84
|
3,000
|
|
|
5/14/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.84
|
6,000
|
|
|
5/13/2020
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.10
|
7.84
|
2,300
|
|
|
5/12/2020
|
+0.10 / +0.91%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
7.77
|
3,300
|
|
|
5/11/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.70
|
1,000
|
|
|
5/8/2020
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.93
|
7.70
|
8,600
|
|
|
5/7/2020
|
+0.20 / +1.83%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.77
|
3,100
|
|
|
5/6/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.63
|
200
|
|
|