|
Closing price on 6/8/2017
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
300 |
| Split-adjusted Price |
8.26 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2017
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.93
|
8.26
|
300
|
|
|
6/7/2017
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.36
|
100
|
|
|
6/6/2017
|
+1.20 / +7.69%
|
15.50
|
17.10
|
15.50
|
16.80
|
16.27
|
8.26
|
7,200
|
|
|
6/5/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.67
|
0
|
|
|
6/2/2017
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.67
|
300
|
|
|
6/1/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.53
|
7.62
|
2,000
|
|
|
5/31/2017
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.62
|
400
|
|
|
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
|
|
|