|
Closing price on 5/20/2014
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.90 |
| Volume |
6,226 |
| Split-adjusted Price |
3.29 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.95
|
3.29
|
6,226
|
|
|
5/19/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.29
|
8,974
|
|
|
5/16/2014
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
3.29
|
24,100
|
|
|
5/15/2014
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.25
|
8,200
|
|
|
5/14/2014
|
-0.10 / -1.14%
|
8.50
|
9.00
|
8.50
|
8.70
|
8.81
|
3.22
|
10,500
|
|
|
5/13/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.25
|
0
|
|
|
5/12/2014
|
-0.20 / -2.22%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.86
|
3.25
|
24,900
|
|
|
5/9/2014
|
+0.40 / +4.65%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.89
|
3.33
|
1,220
|
|
|
5/8/2014
|
-0.10 / -1.15%
|
8.60
|
9.00
|
8.60
|
8.60
|
8.82
|
3.18
|
18,400
|
|
|
5/7/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.68
|
3.22
|
500
|
|
|
5/6/2014
|
-0.10 / -1.14%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.68
|
3.22
|
3,100
|
|
|
5/5/2014
|
-0.10 / -1.12%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.68
|
3.25
|
1,181
|
|
|
4/29/2014
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.92
|
3.29
|
4,336
|
|
|
4/28/2014
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.83
|
3.25
|
700
|
|
|
4/25/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.81
|
3.22
|
2,244
|
|
|
4/24/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.22
|
4,100
|
|
|
4/23/2014
|
-0.30 / -3.33%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.79
|
3.22
|
2,280
|
|
|
4/22/2014
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.33
|
510
|
|
|
4/21/2014
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.04
|
3.36
|
1,400
|
|
|
4/18/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.10
|
3.33
|
2,900
|
|
|
4/17/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.33
|
300
|
|
|
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
|
|
|