|
Closing price on 7/24/2018
|
|
| Open |
16.10 |
| High |
17.00 |
| Low |
16.00 |
| Volume |
400 |
| Split-adjusted Price |
10.41 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2018
|
+0.10 / +0.59%
|
16.10
|
17.00
|
16.00
|
17.00
|
16.30
|
10.41
|
400
|
|
|
7/23/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.35
|
0
|
|
|
7/20/2018
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.35
|
1,000
|
|
|
7/19/2018
|
+0.20 / +1.19%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.05
|
10.41
|
600
|
|
|
7/18/2018
|
+0.40 / +2.44%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.79
|
10.29
|
12,600
|
|
|
7/17/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.04
|
0
|
|
|
7/16/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.04
|
0
|
|
|
7/13/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.04
|
0
|
|
|
7/12/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.04
|
0
|
|
|
7/11/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.46
|
10.04
|
3,400
|
|
|
7/10/2018
|
-1.70 / -9.39%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.47
|
10.04
|
3,000
|
|
|
7/9/2018
|
+1.40 / +8.38%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
11.09
|
100
|
|
|
7/6/2018
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.23
|
0
|
|
|
7/5/2018
|
-1.70 / -9.24%
|
20.00
|
20.00
|
16.70
|
16.70
|
18.41
|
10.23
|
4,200
|
|
|
7/4/2018
|
+1.40 / +8.24%
|
16.30
|
18.40
|
16.20
|
18.40
|
16.58
|
11.27
|
1,800
|
|
|
7/3/2018
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.41
|
4,000
|
|
|
7/2/2018
|
-0.40 / -2.23%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.72
|
10.72
|
3,600
|
|
|
6/29/2018
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10.96
|
0
|
|
|
6/28/2018
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10.96
|
500
|
|
|
6/27/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.02
|
0
|
|
|
6/26/2018
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.04
|
11.02
|
1,700
|
|
|
6/25/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.02
|
0
|
|
|
6/22/2018
|
-0.20 / -1.10%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.02
|
500
|
|
|
6/21/2018
|
-0.60 / -3.19%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
11.15
|
500
|
|
|
6/20/2018
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.51
|
0
|
|
|
6/19/2018
|
0.00 / 0.00%
|
18.00
|
18.80
|
17.60
|
18.80
|
17.76
|
11.51
|
5,600
|
|
|
6/18/2018
|
-0.20 / -1.05%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.51
|
100
|
|
|
6/15/2018
|
+0.10 / +0.53%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.64
|
2,000
|
|
|
6/14/2018
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.58
|
0
|
|
|
6/13/2018
|
+0.90 / +5.00%
|
17.60
|
18.90
|
17.60
|
18.90
|
17.69
|
11.58
|
1,500
|
|
|