|
Closing price on 9/29/2020
|
|
| Open |
12.40 |
| High |
12.80 |
| Low |
12.40 |
| Volume |
2,700 |
| Split-adjusted Price |
8.96 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
0.00 / 0.00%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.49
|
8.96
|
2,700
|
|
|
9/28/2020
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.71
|
8.96
|
1,900
|
|
|
9/25/2020
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.68
|
8.89
|
6,700
|
|
|
9/24/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.82
|
27,704
|
|
|
9/23/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.82
|
1,000
|
|
|
9/22/2020
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.73
|
8.82
|
5,300
|
|
|
9/21/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.75
|
5,700
|
|
|
9/18/2020
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.75
|
100
|
|
|
9/17/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.61
|
34,200
|
|
|
9/16/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.61
|
0
|
|
|
9/15/2020
|
-0.50 / -3.91%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.41
|
8.61
|
5,700
|
|
|
9/14/2020
|
-0.30 / -2.29%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.96
|
100
|
|
|
9/11/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.17
|
0
|
|
|
9/10/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.17
|
0
|
|
|
9/9/2020
|
+0.50 / +3.97%
|
13.50
|
13.50
|
12.30
|
13.10
|
13.28
|
9.17
|
7,000
|
|
|
9/8/2020
|
+0.10 / +0.80%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.40
|
8.82
|
3,400
|
|
|
9/7/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.58
|
8.75
|
2,500
|
|
|
9/4/2020
|
-0.40 / -3.10%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.45
|
8.75
|
1,000
|
|
|
9/3/2020
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.03
|
100
|
|
|
9/1/2020
|
+0.30 / +2.40%
|
12.50
|
12.90
|
12.30
|
12.80
|
12.68
|
8.96
|
15,800
|
|
|
8/31/2020
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.41
|
8.75
|
2,400
|
|
|
8/28/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.54
|
0
|
|
|
8/27/2020
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.54
|
100
|
|
|
8/26/2020
|
+0.10 / +0.83%
|
11.70
|
12.10
|
11.70
|
12.10
|
11.99
|
8.47
|
4,500
|
|
|
8/25/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.40
|
900
|
|
|
8/24/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.40
|
2,000
|
|
|
8/21/2020
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.97
|
8.40
|
6,100
|
|
|
8/20/2020
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.80
|
8.33
|
2,200
|
|
|
8/19/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.83
|
8.33
|
1,800
|
|
|
8/18/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.33
|
0
|
|
|