|
Closing price on 6/27/2013
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
9.10 |
| Volume |
1,300 |
| Split-adjusted Price |
3.17 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2013
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.18
|
3.17
|
1,300
|
|
|
6/26/2013
|
+0.10 / +1.11%
|
9.40
|
9.40
|
8.80
|
9.10
|
8.91
|
3.14
|
5,800
|
|
|
6/25/2013
|
-0.40 / -4.26%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.24
|
3.10
|
10,500
|
|
|
6/24/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.24
|
3,100
|
|
|
6/21/2013
|
-0.50 / -5.05%
|
9.80
|
10.50
|
9.40
|
9.40
|
9.56
|
3.24
|
9,400
|
|
|
6/20/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.50
|
9.90
|
9.63
|
3.41
|
5,200
|
|
|
6/19/2013
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.40
|
9.90
|
9.70
|
3.41
|
11,700
|
|
|
6/18/2013
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.70
|
3.45
|
8,200
|
|
|
6/17/2013
|
-1.80 / -15.93%
|
10.00
|
10.10
|
9.50
|
9.50
|
9.69
|
3.28
|
5,700
|
|
|
6/14/2013
|
+0.20 / +1.80%
|
11.20
|
11.60
|
11.00
|
11.30
|
11.33
|
3.24
|
17,200
|
|
|
6/13/2013
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
3.18
|
6,100
|
|
|
6/12/2013
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.09
|
3.18
|
9,200
|
|
|
6/11/2013
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
3.18
|
3,100
|
|
|
6/10/2013
|
-0.20 / -1.75%
|
11.50
|
11.80
|
11.20
|
11.20
|
11.30
|
3.21
|
12,000
|
|
|
6/7/2013
|
+0.10 / +0.88%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.37
|
3.27
|
10,500
|
|
|
6/6/2013
|
+0.20 / +1.80%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.22
|
3.24
|
14,900
|
|
|
6/5/2013
|
+0.20 / +1.83%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.00
|
3.18
|
7,500
|
|
|
6/4/2013
|
0.00 / 0.00%
|
10.80
|
11.50
|
10.80
|
10.90
|
10.96
|
3.13
|
5,900
|
|
|
6/3/2013
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.85
|
3.13
|
12,500
|
|
|
5/31/2013
|
+0.20 / +1.85%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.01
|
3.15
|
6,800
|
|
|
5/30/2013
|
-0.70 / -6.09%
|
11.50
|
11.50
|
10.80
|
10.80
|
11.34
|
3.10
|
3,700
|
|
|
5/29/2013
|
+0.20 / +1.77%
|
11.40
|
11.50
|
10.80
|
11.50
|
10.96
|
3.30
|
46,900
|
|
|
5/28/2013
|
+0.20 / +1.80%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.12
|
3.24
|
12,100
|
|
|
5/27/2013
|
+0.80 / +7.77%
|
10.70
|
11.10
|
10.70
|
11.10
|
10.94
|
3.18
|
4,448
|
|
|
5/24/2013
|
-1.10 / -9.65%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.95
|
400
|
|
|
5/23/2013
|
+0.80 / +7.55%
|
10.60
|
11.40
|
10.60
|
11.40
|
11.02
|
3.27
|
8,400
|
|
|
5/22/2013
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.67
|
3.04
|
8,100
|
|
|
5/21/2013
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.20
|
10.60
|
10.51
|
3.04
|
936
|
|
|
5/20/2013
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.01
|
500
|
|
|
5/17/2013
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.23
|
2.93
|
1,200
|
|
|