|
Closing price on 11/22/2013
|
|
| Open |
8.70 |
| High |
9.30 |
| Low |
8.70 |
| Volume |
7,700 |
| Split-adjusted Price |
3.33 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2013
|
0.00 / 0.00%
|
8.70
|
9.30
|
8.70
|
9.00
|
9.17
|
3.33
|
7,700
|
|
|
11/21/2013
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.00
|
9.17
|
3.33
|
6,500
|
|
|
11/20/2013
|
+0.10 / +1.12%
|
9.00
|
9.40
|
8.80
|
9.00
|
8.96
|
3.33
|
13,812
|
|
|
11/19/2013
|
0.00 / 0.00%
|
9.20
|
9.40
|
8.90
|
8.90
|
9.27
|
3.29
|
2,500
|
|
|
11/18/2013
|
+0.10 / +1.14%
|
9.10
|
9.40
|
8.80
|
8.90
|
9.20
|
3.29
|
5,800
|
|
|
11/15/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.25
|
11
|
|
|
11/14/2013
|
+0.20 / +2.33%
|
9.20
|
9.40
|
8.70
|
8.80
|
9.33
|
3.25
|
7,600
|
|
|
11/13/2013
|
-0.20 / -2.27%
|
8.70
|
9.20
|
8.60
|
8.60
|
8.87
|
3.18
|
4,400
|
|
|
11/12/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.25
|
100
|
|
|
11/11/2013
|
+0.10 / +1.15%
|
9.00
|
9.40
|
8.80
|
8.80
|
9.23
|
3.25
|
5,600
|
|
|
11/8/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.22
|
0
|
|
|
11/7/2013
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
8.70
|
9.04
|
3.22
|
2,400
|
|
|
11/6/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.22
|
2,500
|
|
|
11/5/2013
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.70
|
8.70
|
9.28
|
3.22
|
11,457
|
|
|
11/4/2013
|
+0.10 / +1.16%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.95
|
3.22
|
600
|
|
|
11/1/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.18
|
1,000
|
|
|
10/31/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.18
|
1,000
|
|
|
10/30/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.18
|
1,520
|
|
|
10/29/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.18
|
200
|
|
|
10/28/2013
|
+0.10 / +1.18%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.65
|
3.18
|
3,300
|
|
|
10/25/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.14
|
0
|
|
|
10/24/2013
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.14
|
1,000
|
|
|
10/23/2013
|
+0.30 / +3.70%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.39
|
3.10
|
700
|
|
|
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
|
|
|