|
Closing price on 5/23/2013
|
|
| Open |
10.60 |
| High |
11.40 |
| Low |
10.60 |
| Volume |
8,400 |
| Split-adjusted Price |
3.50 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2013
|
+0.80 / +7.55%
|
10.60
|
11.40
|
10.60
|
11.40
|
11.02
|
3.50
|
8,400
|
|
|
5/22/2013
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.67
|
3.26
|
8,100
|
|
|
5/21/2013
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.20
|
10.60
|
10.51
|
3.26
|
936
|
|
|
5/20/2013
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.23
|
500
|
|
|
5/17/2013
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.23
|
3.14
|
1,200
|
|
|
5/16/2013
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.23
|
1,000
|
|
|
5/15/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.32
|
0
|
|
|
5/14/2013
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.32
|
100
|
|
|
5/13/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.23
|
500
|
|
|
5/10/2013
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.81
|
3.23
|
800
|
|
|
5/9/2013
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
3.38
|
6,700
|
|
|
5/8/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.38
|
900
|
|
|
5/7/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.38
|
500
|
|
|
5/6/2013
|
+0.40 / +3.77%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.48
|
3.38
|
2,600
|
|
|
5/3/2013
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.26
|
200
|
|
|
5/2/2013
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.23
|
500
|
|
|
4/26/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.20
|
0
|
|
|
4/25/2013
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.20
|
900
|
|
|
4/24/2013
|
+0.20 / +1.92%
|
11.00
|
11.20
|
10.40
|
10.60
|
10.91
|
3.26
|
4,700
|
|
|
4/23/2013
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.44
|
3.20
|
1,300
|
|
|
4/22/2013
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.48
|
3.23
|
2,400
|
|
|
4/18/2013
|
-0.20 / -1.79%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.43
|
3.38
|
600
|
|
|
4/17/2013
|
+0.50 / +4.67%
|
10.90
|
11.20
|
10.90
|
11.20
|
10.97
|
3.44
|
9,900
|
|
|
4/16/2013
|
+0.40 / +3.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.49
|
3.29
|
4,028
|
|
|
4/15/2013
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.17
|
1,000
|
|
|
4/12/2013
|
-0.40 / -3.57%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.32
|
900
|
|
|
4/11/2013
|
-0.20 / -1.75%
|
10.40
|
11.20
|
10.40
|
11.20
|
10.76
|
3.44
|
2,200
|
|
|
4/10/2013
|
+0.20 / +1.79%
|
10.50
|
11.40
|
10.30
|
11.40
|
10.81
|
3.50
|
800
|
|
|
4/9/2013
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.10
|
3.44
|
5,900
|
|
|
4/8/2013
|
+0.40 / +3.81%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.95
|
3.35
|
3,700
|
|
|