|
Closing price on 10/7/2014
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
11.40 |
| Volume |
4,500 |
| Split-adjusted Price |
4.58 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/11/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.20
|
4,100
|
|
|
9/10/2014
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.20
|
4,700
|
|
|
9/9/2014
|
0.00 / 0.00%
|
10.50
|
11.50
|
10.50
|
10.50
|
10.91
|
4.01
|
15,200
|
|
|
9/8/2014
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
4.01
|
2,960
|
|
|
9/5/2014
|
-0.10 / -0.96%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.26
|
3.93
|
4,700
|
|
|
9/4/2014
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.97
|
6,256
|
|
|
9/3/2014
|
-0.20 / -1.90%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.36
|
3.93
|
2,894
|
|
|
8/29/2014
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.01
|
100
|
|
|
8/28/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.97
|
0
|
|
|
8/27/2014
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.97
|
6,400
|
|
|
8/26/2014
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.49
|
3.90
|
3,100
|
|
|
8/25/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.01
|
1,200
|
|
|