|
Closing price on 8/20/2019
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
7,500 |
| Split-adjusted Price |
10.09 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2019
|
+0.20 / +1.32%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.25
|
10.09
|
7,500
|
|
|
8/19/2019
|
-0.40 / -2.56%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.28
|
9.96
|
17,800
|
|
|
8/16/2019
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.40
|
15.60
|
15.53
|
10.22
|
5,500
|
|
|
8/15/2019
|
+0.20 / +1.30%
|
15.30
|
15.70
|
15.30
|
15.60
|
15.40
|
10.22
|
4,700
|
|
|
8/14/2019
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.48
|
10.09
|
9,400
|
|
|
8/13/2019
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.55
|
10.16
|
15,000
|
|
|
8/12/2019
|
-0.30 / -1.89%
|
15.70
|
15.80
|
15.60
|
15.60
|
15.67
|
10.22
|
4,800
|
|
|
8/9/2019
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.81
|
10.42
|
8,900
|
|
|
8/8/2019
|
-0.20 / -1.25%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.89
|
10.35
|
6,300
|
|
|
8/7/2019
|
+0.20 / +1.27%
|
15.80
|
16.10
|
15.80
|
16.00
|
15.97
|
10.48
|
1,500
|
|
|
8/6/2019
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.90
|
10.35
|
24,900
|
|
|
8/5/2019
|
-0.20 / -1.22%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
10.61
|
7,100
|
|
|
8/2/2019
|
-0.20 / -1.20%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.22
|
10.75
|
8,700
|
|
|
8/1/2019
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.30
|
16.60
|
16.34
|
10.88
|
3,100
|
|
|
7/31/2019
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.37
|
10.88
|
12,400
|
|
|
7/30/2019
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.47
|
10.81
|
5,100
|
|
|
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
|
|
|