|
Closing price on 7/29/2019
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
1,800 |
| Split-adjusted Price |
10.88 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2019
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.63
|
10.88
|
1,800
|
|
|
7/26/2019
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.52
|
10.94
|
20,700
|
|
|
7/25/2019
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.65
|
11.01
|
9,800
|
|
|
7/24/2019
|
-0.40 / -2.33%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.66
|
11.01
|
12,200
|
|
|
7/23/2019
|
+0.80 / +4.88%
|
16.60
|
17.30
|
16.50
|
17.20
|
16.90
|
11.27
|
11,200
|
|
|
7/22/2019
|
-0.50 / -2.96%
|
16.60
|
16.70
|
16.30
|
16.40
|
16.49
|
10.75
|
553,556
|
|
|
7/19/2019
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.71
|
11.07
|
23,200
|
|
|
7/18/2019
|
-0.10 / -0.58%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.80
|
11.14
|
22,000
|
|
|
7/17/2019
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.70
|
17.10
|
17.00
|
11.20
|
95,100
|
|
|
7/16/2019
|
-0.40 / -2.29%
|
16.90
|
17.30
|
16.70
|
17.10
|
16.92
|
11.20
|
32,000
|
|
|
7/15/2019
|
+0.60 / +3.55%
|
17.00
|
17.50
|
16.80
|
17.50
|
17.03
|
11.47
|
25,400
|
|
|
7/12/2019
|
-0.20 / -1.17%
|
17.10
|
17.20
|
16.70
|
16.90
|
16.95
|
11.07
|
34,800
|
|
|
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
|
|
|