|
Closing price on 12/17/2013
|
|
| Open |
8.60 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
4,700 |
| Split-adjusted Price |
3.29 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2013
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.75
|
3.29
|
4,700
|
|
|
12/16/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.18
|
2,600
|
|
|
12/13/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.18
|
0
|
|
|
12/12/2013
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.18
|
1,200
|
|
|
12/11/2013
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.84
|
3.25
|
4,891
|
|
|
12/10/2013
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.94
|
3.33
|
4,500
|
|
|
12/9/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.33
|
1,000
|
|
|
12/6/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.33
|
0
|
|
|
12/5/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.33
|
0
|
|
|
12/4/2013
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.94
|
3.33
|
2,799
|
|
|
12/3/2013
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.90
|
3.25
|
5,100
|
|
|
12/2/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.87
|
3.29
|
1,600
|
|
|
11/29/2013
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.93
|
3.29
|
4,500
|
|
|
11/28/2013
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.01
|
3.33
|
3,500
|
|
|
11/27/2013
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.03
|
3.36
|
1,000
|
|
|
11/26/2013
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.19
|
3.33
|
8,800
|
|
|
11/25/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.33
|
1,600
|
|
|
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
|
|
|