|
Closing price on 10/23/2014
|
|
| Open |
11.60 |
| High |
13.00 |
| Low |
11.60 |
| Volume |
1,800 |
| Split-adjusted Price |
4.43 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2014
|
-0.40 / -3.33%
|
11.60
|
13.00
|
11.60
|
11.60
|
12.49
|
4.43
|
1,800
|
|
|
10/22/2014
|
-1.00 / -7.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.58
|
100
|
|
|
10/21/2014
|
+0.80 / +6.56%
|
13.00
|
13.00
|
11.80
|
13.00
|
12.97
|
4.96
|
3,700
|
|
|
10/20/2014
|
+0.60 / +5.17%
|
11.80
|
12.70
|
11.80
|
12.20
|
12.65
|
4.66
|
5,403
|
|
|
10/17/2014
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.43
|
100
|
|
|
10/16/2014
|
+0.40 / +3.45%
|
12.60
|
12.70
|
12.00
|
12.00
|
12.58
|
4.58
|
4,500
|
|
|
10/15/2014
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.43
|
100
|
|
|
10/14/2014
|
-0.10 / -0.86%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.96
|
4.39
|
1,100
|
|
|
10/13/2014
|
+0.10 / +0.87%
|
12.60
|
12.60
|
11.60
|
11.60
|
12.55
|
4.43
|
2,118
|
|
|
10/10/2014
|
-0.10 / -0.86%
|
11.70
|
12.70
|
11.50
|
11.50
|
12.53
|
4.39
|
3,800
|
|
|
10/9/2014
|
-0.90 / -7.20%
|
11.40
|
12.50
|
11.40
|
11.60
|
12.08
|
4.43
|
1,034
|
|
|
10/8/2014
|
+0.50 / +4.17%
|
12.40
|
12.50
|
11.20
|
12.50
|
12.39
|
4.77
|
4,100
|
|
|
10/7/2014
|
+0.90 / +8.11%
|
12.10
|
12.20
|
11.40
|
12.00
|
11.89
|
4.58
|
4,500
|
|
|
10/6/2014
|
-0.90 / -7.50%
|
11.20
|
12.40
|
11.10
|
11.10
|
12.30
|
4.24
|
1,400
|
|
|
10/3/2014
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.26
|
4.58
|
5,500
|
|
|
10/2/2014
|
0.00 / 0.00%
|
12.20
|
12.80
|
12.00
|
12.00
|
12.40
|
4.58
|
8,325
|
|
|
10/1/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.58
|
700
|
|
|
9/30/2014
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.58
|
2,300
|
|
|
9/29/2014
|
-0.40 / -3.31%
|
11.70
|
12.30
|
11.70
|
11.70
|
11.94
|
4.47
|
500
|
|
|
9/26/2014
|
+0.70 / +6.14%
|
11.40
|
12.10
|
11.40
|
12.10
|
11.98
|
4.62
|
3,900
|
|
|
9/25/2014
|
-0.10 / -0.87%
|
11.40
|
12.00
|
11.40
|
11.40
|
11.83
|
4.35
|
11,200
|
|
|
9/24/2014
|
+0.10 / +0.88%
|
11.00
|
11.80
|
11.00
|
11.50
|
11.68
|
4.39
|
1,512
|
|
|
9/23/2014
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.35
|
100
|
|
|
9/22/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.58
|
0
|
|
|
9/19/2014
|
+0.20 / +1.69%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.27
|
4.58
|
27,300
|
|
|
9/18/2014
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.51
|
1,000
|
|
|
9/17/2014
|
+0.70 / +6.36%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.61
|
4.47
|
12,500
|
|
|
9/16/2014
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.27
|
4.20
|
7,100
|
|
|
9/15/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.20
|
800
|
|
|
9/12/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.20
|
600
|
|
|