|
Closing price on 3/21/2014
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
9.00 |
| Volume |
12,955 |
| Split-adjusted Price |
3.33 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2014
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.00
|
9.30
|
3.33
|
12,955
|
|
|
3/20/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.33
|
455
|
|
|
3/19/2014
|
-0.10 / -1.10%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.06
|
3.33
|
9,863
|
|
|
3/18/2014
|
-0.10 / -1.09%
|
9.20
|
9.80
|
9.10
|
9.10
|
9.25
|
3.36
|
16,300
|
|
|
3/17/2014
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.21
|
3.40
|
5,700
|
|
|
3/14/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.36
|
3.40
|
6,900
|
|
|
3/13/2014
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.30
|
3.40
|
5,900
|
|
|
3/12/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.14
|
3.40
|
3,600
|
|
|
3/11/2014
|
+0.10 / +1.11%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.03
|
3.36
|
6,900
|
|
|
3/10/2014
|
+0.10 / +1.12%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.05
|
3.33
|
6,200
|
|
|
3/7/2014
|
+0.20 / +2.30%
|
8.90
|
9.10
|
8.90
|
8.90
|
9.01
|
3.29
|
5,700
|
|
|
3/6/2014
|
-0.40 / -4.40%
|
8.90
|
9.10
|
8.70
|
8.70
|
8.98
|
3.22
|
2,000
|
|
|
3/5/2014
|
+0.50 / +5.81%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.93
|
3.36
|
10,500
|
|
|
3/4/2014
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.60
|
8.82
|
3.18
|
18,500
|
|
|
3/3/2014
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.60
|
3.18
|
7,300
|
|
|
2/28/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.18
|
0
|
|
|
2/27/2014
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.70
|
3.18
|
200
|
|
|
2/26/2014
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.98
|
3.25
|
2,000
|
|
|
2/25/2014
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.88
|
3.33
|
1,300
|
|
|
2/24/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.18
|
0
|
|
|
2/21/2014
|
-0.30 / -3.37%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.56
|
3.18
|
700
|
|
|
2/20/2014
|
+0.20 / +2.30%
|
8.80
|
9.20
|
8.80
|
8.90
|
9.08
|
3.29
|
37,230
|
|
|
2/19/2014
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.55
|
3.22
|
4,000
|
|
|
2/18/2014
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.62
|
3.18
|
5,400
|
|
|
2/17/2014
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.47
|
3.14
|
5,200
|
|
|
2/14/2014
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.11
|
3.03
|
13,740
|
|
|
2/13/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.23
|
2.99
|
2,700
|
|
|
2/12/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.99
|
0
|
|
|
2/11/2014
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.07
|
2.99
|
300
|
|
|
2/10/2014
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
2.96
|
6,100
|
|
|