|
Closing price on 8/3/2017
|
|
| Open |
15.00 |
| High |
15.40 |
| Low |
14.30 |
| Volume |
18,200 |
| Split-adjusted Price |
7.03 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2017
|
-1.50 / -9.49%
|
15.00
|
15.40
|
14.30
|
14.30
|
14.44
|
7.03
|
18,200
|
|
|
8/2/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.77
|
62
|
|
|
8/1/2017
|
-0.10 / -0.63%
|
15.00
|
15.80
|
14.40
|
15.80
|
14.53
|
7.77
|
22,600
|
|
|
7/31/2017
|
-0.30 / -1.85%
|
14.60
|
15.90
|
14.60
|
15.90
|
14.62
|
7.82
|
19,233
|
|
|
7/28/2017
|
+0.50 / +3.18%
|
17.00
|
17.00
|
14.50
|
16.20
|
14.58
|
7.96
|
8,400
|
|
|
7/27/2017
|
+0.10 / +0.64%
|
14.50
|
15.70
|
14.40
|
15.70
|
14.47
|
7.72
|
6,500
|
|
|
7/26/2017
|
+0.50 / +3.31%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.67
|
100
|
|
|
7/25/2017
|
+0.50 / +3.42%
|
14.60
|
15.10
|
14.40
|
15.10
|
14.55
|
7.42
|
9,100
|
|
|
7/24/2017
|
-1.10 / -7.01%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.18
|
2,000
|
|
|
7/21/2017
|
+1.20 / +8.28%
|
15.50
|
15.70
|
14.40
|
15.70
|
15.44
|
7.72
|
4,467
|
|
|
7/20/2017
|
-1.50 / -9.38%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.58
|
7.13
|
4,500
|
|
|
7/19/2017
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.00
|
16.00
|
15.38
|
7.86
|
16,200
|
|
|
7/18/2017
|
+0.20 / +1.31%
|
14.50
|
15.50
|
14.50
|
15.50
|
14.67
|
7.62
|
600
|
|
|
7/17/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.52
|
0
|
|
|
7/14/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.52
|
0
|
|
|
7/13/2017
|
-0.10 / -0.65%
|
16.00
|
16.00
|
15.20
|
15.30
|
15.31
|
7.52
|
2,700
|
|
|
7/12/2017
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
7.57
|
900
|
|
|
7/11/2017
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.46
|
7.62
|
5,000
|
|
|
7/10/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.67
|
0
|
|
|
7/7/2017
|
-0.40 / -2.50%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.72
|
7.67
|
14,100
|
|
|
7/6/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.86
|
0
|
|
|
7/5/2017
|
+0.50 / +3.23%
|
15.60
|
16.00
|
15.20
|
16.00
|
15.69
|
7.86
|
5,800
|
|
|
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
|
|
|