|
Closing price on 2/20/2013
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
1,700 |
| Split-adjusted Price |
3.17 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2013
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.24
|
3.17
|
1,700
|
|
|
2/19/2013
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.44
|
3.23
|
17,648
|
|
|
2/18/2013
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.07
|
100
|
|
|
2/8/2013
|
0.00 / 0.00%
|
10.30
|
10.60
|
9.70
|
9.70
|
9.86
|
2.98
|
23,600
|
|
|
2/7/2013
|
-0.90 / -8.49%
|
10.50
|
10.50
|
9.70
|
9.70
|
10.10
|
2.98
|
200
|
|
|
2/6/2013
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.59
|
3.26
|
7,600
|
|
|
2/5/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.23
|
15,700
|
|
|
2/4/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.23
|
8,100
|
|
|
2/1/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.44
|
3.23
|
9,700
|
|
|
1/31/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.23
|
10,600
|
|
|
1/30/2013
|
+0.50 / +5.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.36
|
3.23
|
5,700
|
|
|
1/29/2013
|
+0.30 / +3.09%
|
9.50
|
10.60
|
9.40
|
10.00
|
10.19
|
3.07
|
17,300
|
|
|
1/28/2013
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.51
|
2.98
|
6,138
|
|
|
1/25/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.95
|
7,400
|
|
|
1/24/2013
|
+0.10 / +1.05%
|
9.50
|
10.00
|
9.50
|
9.60
|
9.87
|
2.95
|
5,300
|
|
|
1/23/2013
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.92
|
1,200
|
|
|
1/22/2013
|
-0.50 / -5.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.89
|
500
|
|
|
1/21/2013
|
+0.40 / +4.21%
|
10.40
|
10.40
|
8.70
|
9.90
|
9.38
|
3.04
|
600
|
|
|
1/18/2013
|
+0.80 / +9.20%
|
8.00
|
9.50
|
8.00
|
9.50
|
9.24
|
2.92
|
4,600
|
|
|
1/17/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.67
|
0
|
|
|
1/16/2013
|
0.00 / 0.00%
|
8.90
|
9.50
|
8.70
|
8.70
|
8.85
|
2.67
|
3,700
|
|
|
1/15/2013
|
-0.30 / -3.33%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.67
|
100
|
|
|
1/14/2013
|
+0.10 / +1.12%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.82
|
2.77
|
1,400
|
|
|
1/11/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.74
|
4,400
|
|
|
1/10/2013
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.83
|
2.74
|
1,300
|
|
|
1/9/2013
|
+0.30 / +3.49%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.89
|
2.74
|
2,100
|
|
|
1/8/2013
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.59
|
2.64
|
3,700
|
|
|
1/7/2013
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.52
|
2.61
|
8,500
|
|
|
1/4/2013
|
+0.10 / +1.20%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.36
|
2.58
|
5,038
|
|
|
1/3/2013
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.55
|
2,600
|
|
|