|
Closing price on 10/22/2013
|
|
| Open |
8.00 |
| High |
8.50 |
| Low |
8.00 |
| Volume |
13,200 |
| Split-adjusted Price |
2.99 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2013
|
+0.10 / +1.25%
|
8.00
|
8.50
|
8.00
|
8.10
|
8.15
|
2.99
|
13,200
|
|
|
10/21/2013
|
-0.50 / -5.88%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.31
|
2.96
|
3,600
|
|
|
10/18/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.52
|
3.14
|
1,200
|
|
|
10/17/2013
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.14
|
800
|
|
|
10/16/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.10
|
0
|
|
|
10/15/2013
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.10
|
500
|
|
|
10/14/2013
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.58
|
3.14
|
8,200
|
|
|
10/11/2013
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.18
|
500
|
|
|
10/10/2013
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.14
|
800
|
|
|
10/9/2013
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.76
|
3.25
|
2,900
|
|
|
10/8/2013
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.55
|
3.10
|
1,403
|
|
|
10/7/2013
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
3.14
|
200
|
|
|
10/4/2013
|
-0.20 / -2.27%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.54
|
3.18
|
1,800
|
|
|
10/3/2013
|
+0.10 / +1.15%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.62
|
3.25
|
2,642
|
|
|
10/2/2013
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.30
|
8.70
|
8.48
|
3.22
|
1,457
|
|
|
10/1/2013
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.35
|
3.07
|
453
|
|
|
9/30/2013
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.41
|
3.14
|
2,600
|
|
|
9/27/2013
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.55
|
3.10
|
1,500
|
|
|
9/26/2013
|
+0.20 / +2.44%
|
8.50
|
8.80
|
8.40
|
8.40
|
8.69
|
3.10
|
2,600
|
|
|
9/25/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.03
|
0
|
|
|
9/24/2013
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.03
|
500
|
|
|
9/23/2013
|
+0.10 / +1.25%
|
8.10
|
8.50
|
8.10
|
8.10
|
8.46
|
2.99
|
7,600
|
|
|
9/20/2013
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.42
|
2.96
|
1,157
|
|
|
9/19/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.14
|
6,000
|
|
|
9/18/2013
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.55
|
3.14
|
3,300
|
|
|
9/17/2013
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.78
|
3.18
|
5,800
|
|
|
9/16/2013
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.53
|
3.18
|
2,400
|
|
|
9/13/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.14
|
0
|
|
|
9/12/2013
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.49
|
3.14
|
1,700
|
|
|
9/11/2013
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.21
|
3.07
|
1,602
|
|
|