|
Closing price on 3/6/2014
|
|
| Open |
8.90 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
2,000 |
| Split-adjusted Price |
3.22 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/7/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.99
|
0
|
|
|
2/6/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.70
|
8.10
|
7.93
|
2.99
|
31,200
|
|
|
1/27/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.30
|
8.10
|
7.62
|
2.99
|
25,700
|
|
|
1/24/2014
|
+0.40 / +5.19%
|
7.70
|
8.10
|
7.70
|
8.10
|
7.83
|
2.99
|
26,200
|
|
|
1/23/2014
|
+0.50 / +6.94%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.85
|
200
|
|
|
1/22/2014
|
-0.70 / -8.86%
|
8.10
|
8.20
|
7.20
|
7.20
|
7.46
|
2.66
|
34,200
|
|
|
1/21/2014
|
-0.80 / -9.20%
|
8.40
|
8.60
|
7.90
|
7.90
|
7.92
|
2.92
|
43,800
|
|
|
1/20/2014
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.10
|
8.70
|
8.30
|
3.22
|
2,900
|
|
|
1/17/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.22
|
300
|
|
|
1/16/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.22
|
1,200
|
|
|
1/15/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.22
|
100
|
|
|