|
Closing price on 7/4/2017
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
4,600 |
| Split-adjusted Price |
7.62 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2017
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.72
|
7.62
|
4,600
|
|
|
7/3/2017
|
-0.30 / -1.88%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.79
|
7.72
|
10,500
|
|
|
6/30/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.86
|
0
|
|
|
6/29/2017
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.86
|
100
|
|
|
6/28/2017
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.78
|
7.72
|
7,300
|
|
|
6/27/2017
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.96
|
7.86
|
5,300
|
|
|
6/26/2017
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.01
|
7.86
|
6,500
|
|
|
6/23/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.96
|
2,500
|
|
|
6/22/2017
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.96
|
300
|
|
|
6/21/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.91
|
0
|
|
|
6/20/2017
|
0.00 / 0.00%
|
15.70
|
16.10
|
15.70
|
16.10
|
16.01
|
7.91
|
4,530
|
|
|
6/19/2017
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.91
|
6,385
|
|
|
6/16/2017
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.86
|
1,200
|
|
|
6/15/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.77
|
0
|
|
|
6/14/2017
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.77
|
300
|
|
|
6/13/2017
|
-0.40 / -2.48%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.85
|
7.72
|
1,285
|
|
|
6/12/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.91
|
0
|
|
|
6/9/2017
|
-0.70 / -4.17%
|
15.70
|
16.10
|
15.70
|
16.10
|
15.83
|
7.91
|
3,100
|
|
|
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
|
|
|