|
Closing price on 4/16/2014
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
11,100 |
| Split-adjusted Price |
3.33 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2014
|
-0.10 / -1.10%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.18
|
3.33
|
11,100
|
|
|
4/15/2014
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.36
|
1,002
|
|
|
4/14/2014
|
+0.20 / +2.20%
|
9.10
|
9.50
|
9.10
|
9.30
|
9.45
|
3.44
|
21,000
|
|
|
4/11/2014
|
+0.10 / +1.11%
|
9.30
|
9.40
|
8.90
|
9.10
|
9.28
|
3.36
|
14,900
|
|
|
4/10/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.31
|
3.33
|
6,125
|
|
|
4/8/2014
|
+0.10 / +1.12%
|
9.00
|
9.50
|
9.00
|
9.00
|
9.32
|
3.33
|
3,200
|
|
|
4/7/2014
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.90
|
8.90
|
9.17
|
3.29
|
3,987
|
|
|
4/4/2014
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.91
|
3.29
|
2,729
|
|
|
4/3/2014
|
+0.10 / +1.12%
|
9.00
|
9.50
|
8.90
|
9.00
|
9.29
|
3.33
|
6,661
|
|
|
4/2/2014
|
-0.10 / -1.11%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.97
|
3.29
|
3,058
|
|
|
4/1/2014
|
0.00 / 0.00%
|
9.00
|
9.50
|
8.90
|
9.00
|
9.37
|
3.33
|
12,002
|
|
|
3/31/2014
|
-0.10 / -1.10%
|
9.10
|
9.30
|
8.90
|
9.00
|
9.19
|
3.33
|
4,400
|
|
|
3/28/2014
|
-0.10 / -1.09%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.21
|
3.36
|
5,200
|
|
|
3/27/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.13
|
3.40
|
7,500
|
|
|
3/26/2014
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.16
|
3.40
|
9,975
|
|
|
3/25/2014
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.00
|
9.10
|
9.27
|
3.36
|
13,453
|
|
|
3/24/2014
|
+0.10 / +1.11%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.19
|
3.36
|
12,934
|
|
|
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
|
|
|