|
Closing price on 9/27/2019
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
15.00 |
| Volume |
4,700 |
| Split-adjusted Price |
9.83 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
9.83
|
4,700
|
|
|
9/26/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.04
|
9.83
|
5,600
|
|
|
9/25/2019
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.98
|
9.83
|
1,900
|
|
|
9/24/2019
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.83
|
900
|
|
|
9/23/2019
|
+1.20 / +8.11%
|
14.80
|
16.00
|
14.80
|
16.00
|
14.96
|
10.48
|
4,700
|
|
|
9/20/2019
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.70
|
1,100
|
|
|
9/19/2019
|
+0.20 / +1.38%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.74
|
9.63
|
800
|
|
|
9/18/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.50
|
2,900
|
|
|
9/17/2019
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.50
|
100
|
|
|
9/16/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.57
|
0
|
|
|
9/13/2019
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.52
|
9.57
|
1,600
|
|
|
9/12/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.40
|
14.50
|
14.46
|
9.50
|
3,700
|
|
|
9/11/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.50
|
3,100
|
|
|
9/10/2019
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.57
|
9.50
|
3,000
|
|
|
9/9/2019
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.54
|
9.57
|
1,700
|
|
|
9/6/2019
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
9.63
|
2,100
|
|
|
9/5/2019
|
+0.20 / +1.37%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.90
|
9.70
|
200
|
|
|
9/4/2019
|
+0.30 / +2.10%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.46
|
9.57
|
2,100
|
|
|
9/3/2019
|
-0.40 / -2.72%
|
14.00
|
15.60
|
14.00
|
14.30
|
14.40
|
9.37
|
12,800
|
|
|
8/30/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.63
|
0
|
|
|
8/29/2019
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.40
|
14.70
|
14.53
|
9.63
|
14,400
|
|
|
8/28/2019
|
-0.30 / -2.01%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.63
|
9.57
|
13,100
|
|
|
8/27/2019
|
-0.10 / -0.67%
|
15.30
|
15.30
|
14.70
|
14.90
|
14.76
|
9.76
|
6,600
|
|
|
8/26/2019
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.70
|
15.00
|
14.87
|
9.83
|
13,600
|
|
|
8/23/2019
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.10
|
15.05
|
9.89
|
9,200
|
|
|
8/22/2019
|
-0.30 / -1.95%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.26
|
9.89
|
1,700
|
|
|
8/21/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.40
|
15.15
|
10.09
|
14,600
|
|
|
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
|
|
|