|
Closing price on 9/5/2017
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.80 |
| Volume |
800 |
| Split-adjusted Price |
6.92 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.92
|
800
|
|
|
9/1/2017
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.84
|
6.92
|
2,800
|
|
|
8/31/2017
|
-0.20 / -1.43%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.93
|
6.92
|
3,100
|
|
|
8/30/2017
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.92
|
7.02
|
5,100
|
|
|
8/29/2017
|
-1.00 / -6.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.97
|
1,024
|
|
|
8/28/2017
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.47
|
100
|
|
|
8/25/2017
|
-0.50 / -3.45%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.91
|
7.02
|
1,100
|
|
|
8/24/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.27
|
0
|
|
|
8/23/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.27
|
0
|
|
|
8/22/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.27
|
310
|
|
|
8/21/2017
|
+0.40 / +2.84%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.10
|
7.27
|
5,414
|
|
|
8/18/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.07
|
0
|
|
|
8/17/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.07
|
100
|
|
|
8/16/2017
|
-0.70 / -4.73%
|
14.20
|
15.00
|
14.10
|
14.10
|
14.18
|
7.07
|
7,210
|
|
|
8/15/2017
|
-0.30 / -1.99%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.42
|
0
|
|
|
8/14/2017
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.42
|
100
|
|
|
8/11/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.08
|
0
|
|
|
8/10/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.08
|
0
|
|
|
8/9/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.42
|
7.08
|
4,200
|
|
|
8/8/2017
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
7.08
|
6,600
|
|
|
8/7/2017
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.08
|
100
|
|
|
8/4/2017
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.30
|
14.30
|
14.44
|
7.03
|
19,031
|
|
|
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
|
|
|