|
Closing price on 7/11/2019
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
16.80 |
| Volume |
22,200 |
| Split-adjusted Price |
11.20 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2019
|
-0.20 / -1.16%
|
18.40
|
18.40
|
16.80
|
17.10
|
17.06
|
11.20
|
22,200
|
|
|
7/10/2019
|
-0.20 / -1.14%
|
17.10
|
17.70
|
16.80
|
17.30
|
17.11
|
11.34
|
33,500
|
|
|
7/9/2019
|
-1.10 / -5.91%
|
18.30
|
18.30
|
17.10
|
17.50
|
17.63
|
11.47
|
31,900
|
|
|
7/8/2019
|
+0.10 / +0.54%
|
19.50
|
19.90
|
18.60
|
18.60
|
19.17
|
12.19
|
44,400
|
|
|
7/5/2019
|
+1.60 / +9.47%
|
17.00
|
18.50
|
16.90
|
18.50
|
17.62
|
12.12
|
67,500
|
|
|
7/4/2019
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.80
|
16.90
|
17.00
|
11.07
|
22,000
|
|
|
7/3/2019
|
-0.30 / -1.74%
|
17.20
|
17.30
|
16.80
|
16.90
|
17.03
|
11.07
|
29,400
|
|
|
7/2/2019
|
+0.60 / +3.61%
|
16.70
|
17.20
|
16.50
|
17.20
|
16.86
|
11.27
|
25,000
|
|
|
7/1/2019
|
-0.60 / -3.49%
|
16.70
|
17.00
|
16.20
|
16.60
|
16.67
|
10.88
|
63,800
|
|
|
6/28/2019
|
-1.00 / -5.49%
|
18.30
|
18.30
|
17.00
|
17.20
|
17.33
|
11.27
|
48,100
|
|
|
6/27/2019
|
-1.60 / -8.08%
|
20.00
|
20.00
|
17.90
|
18.20
|
18.19
|
11.92
|
85,000
|
|
|
6/26/2019
|
-2.10 / -9.59%
|
21.90
|
21.90
|
19.80
|
19.80
|
20.24
|
12.97
|
63,000
|
|
|
6/25/2019
|
+0.10 / +0.46%
|
23.50
|
23.50
|
21.20
|
21.90
|
21.69
|
14.35
|
12,200
|
|
|
6/24/2019
|
0.00 / 0.00%
|
21.80
|
22.80
|
21.80
|
21.80
|
22.13
|
14.28
|
23,700
|
|
|
6/21/2019
|
0.00 / 0.00%
|
21.80
|
22.30
|
21.00
|
21.80
|
21.44
|
14.28
|
35,000
|
|
|
6/20/2019
|
-1.00 / -4.39%
|
22.50
|
23.00
|
21.70
|
21.80
|
22.25
|
14.28
|
40,300
|
|
|
6/19/2019
|
+0.80 / +3.64%
|
23.00
|
23.00
|
20.70
|
22.80
|
21.83
|
14.94
|
51,600
|
|
|
6/18/2019
|
-2.00 / -8.33%
|
24.00
|
25.00
|
22.00
|
22.00
|
23.60
|
14.41
|
42,300
|
|
|
6/17/2019
|
-1.90 / -7.34%
|
26.50
|
26.50
|
24.00
|
24.00
|
24.90
|
15.73
|
34,900
|
|
|
6/14/2019
|
-0.90 / -3.36%
|
26.00
|
26.30
|
25.00
|
25.90
|
25.72
|
16.97
|
53,200
|
|
|
6/13/2019
|
+1.80 / +7.20%
|
25.20
|
26.90
|
25.20
|
26.80
|
26.26
|
17.56
|
80,400
|
|
|
6/12/2019
|
+0.20 / +0.81%
|
24.00
|
26.00
|
24.00
|
25.00
|
25.17
|
16.38
|
85,800
|
|
|
6/11/2019
|
-2.70 / -9.82%
|
29.00
|
29.00
|
24.80
|
24.80
|
25.15
|
16.25
|
123,600
|
|
|
6/10/2019
|
-0.60 / -2.14%
|
29.50
|
29.50
|
27.00
|
27.50
|
27.82
|
18.02
|
36,500
|
|
|
6/7/2019
|
-1.10 / -3.77%
|
31.50
|
31.50
|
27.80
|
28.10
|
28.61
|
18.41
|
56,100
|
|
|
6/6/2019
|
-0.70 / -2.34%
|
30.00
|
30.50
|
28.50
|
29.20
|
29.48
|
18.80
|
41,800
|
|
|
6/5/2019
|
-0.20 / -0.66%
|
30.50
|
31.90
|
29.00
|
29.90
|
29.86
|
19.26
|
30,700
|
|
|
6/4/2019
|
+1.20 / +4.15%
|
31.40
|
31.70
|
30.10
|
30.10
|
31.56
|
19.38
|
95,900
|
|
|
6/3/2019
|
+2.60 / +9.89%
|
26.30
|
28.90
|
26.30
|
28.90
|
28.70
|
18.61
|
94,500
|
|
|
5/31/2019
|
-0.20 / -0.75%
|
26.40
|
26.50
|
25.20
|
26.30
|
25.91
|
16.94
|
19,200
|
|
|