|
Closing price on 4/9/2015
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
1,600 |
| Split-adjusted Price |
5.58 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2015
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.22
|
5.58
|
1,600
|
|
|
4/8/2015
|
-0.70 / -4.93%
|
14.30
|
14.30
|
13.50
|
13.50
|
14.23
|
5.58
|
1,600
|
|
|
4/7/2015
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.13
|
5.87
|
2,400
|
|
|
4/6/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.79
|
0
|
|
|
4/3/2015
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.79
|
300
|
|
|
4/2/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.99
|
0
|
|
|
4/1/2015
|
+0.50 / +3.57%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.12
|
5.99
|
2,600
|
|
|
3/31/2015
|
+0.30 / +2.19%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.73
|
5.79
|
2,200
|
|
|
3/30/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
5.66
|
0
|
|
|
3/27/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
5.66
|
500
|
|
|
3/26/2015
|
-0.40 / -2.84%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
5.66
|
1,000
|
|
|
3/25/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
5.83
|
2,000
|
|
|
3/24/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
5.83
|
0
|
|
|
3/23/2015
|
+0.10 / +0.71%
|
13.80
|
14.10
|
13.80
|
14.10
|
13.83
|
5.83
|
1,105
|
|
|
3/20/2015
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.93
|
5.79
|
2,900
|
|
|
3/19/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.70
|
0
|
|
|
3/18/2015
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.70
|
2,000
|
|
|
3/17/2015
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
5.62
|
1,000
|
|
|
3/16/2015
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
5.62
|
1,000
|
|
|
3/13/2015
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
5.62
|
1,500
|
|
|
3/12/2015
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
5.62
|
1,000
|
|
|
3/11/2015
|
-1.10 / -7.48%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
5.62
|
100
|
|
|
3/10/2015
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.08
|
201
|
|
|
3/9/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.12
|
100
|
|
|
3/6/2015
|
+0.40 / +2.78%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.58
|
6.12
|
3,600
|
|
|
3/5/2015
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.00
|
14.40
|
14.39
|
5.95
|
3,952
|
|
|
3/4/2015
|
+1.30 / +9.92%
|
13.90
|
14.40
|
13.80
|
14.40
|
14.06
|
5.95
|
8,374
|
|
|
3/3/2015
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
5.41
|
0
|
|
|
3/2/2015
|
-0.80 / -5.76%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
5.41
|
100
|
|
|
2/27/2015
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.97
|
5.74
|
617
|
|
|