|
Closing price on 7/22/2013
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.20 |
| Volume |
2,000 |
| Split-adjusted Price |
3.44 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2013
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.25
|
3.44
|
2,000
|
|
|
7/19/2013
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.37
|
3.44
|
3,500
|
|
|
7/18/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.58
|
3.47
|
5,600
|
|
|
7/17/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.46
|
3.47
|
500
|
|
|
7/16/2013
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.44
|
3.47
|
2,800
|
|
|
7/15/2013
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.47
|
600
|
|
|
7/12/2013
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.38
|
3.44
|
4,000
|
|
|
7/11/2013
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.36
|
3.47
|
3,400
|
|
|
7/10/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.44
|
1,500
|
|
|
7/9/2013
|
0.00 / 0.00%
|
8.40
|
9.30
|
8.40
|
9.30
|
9.23
|
3.44
|
3,800
|
|
|
7/8/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.44
|
500
|
|
|
7/5/2013
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.29
|
3.44
|
700
|
|
|
7/4/2013
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.25
|
3.40
|
6,668
|
|
|
7/3/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.44
|
5,500
|
|
|
7/2/2013
|
+0.40 / +4.49%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.25
|
3.44
|
5,100
|
|
|
7/1/2013
|
-0.30 / -3.26%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.91
|
3.29
|
2,834
|
|
|
6/28/2013
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.25
|
3.40
|
2,000
|
|
|
6/27/2013
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.18
|
3.40
|
1,300
|
|
|
6/26/2013
|
+0.10 / +1.11%
|
9.40
|
9.40
|
8.80
|
9.10
|
8.91
|
3.36
|
5,800
|
|
|
6/25/2013
|
-0.40 / -4.26%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.24
|
3.33
|
10,500
|
|
|
6/24/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.47
|
3,100
|
|
|
6/21/2013
|
-0.50 / -5.05%
|
9.80
|
10.50
|
9.40
|
9.40
|
9.56
|
3.47
|
9,400
|
|
|
6/20/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.50
|
9.90
|
9.63
|
3.66
|
5,200
|
|
|
6/19/2013
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.40
|
9.90
|
9.70
|
3.66
|
11,700
|
|
|
6/18/2013
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.70
|
3.70
|
8,200
|
|
|
6/17/2013
|
-1.80 / -15.93%
|
10.00
|
10.10
|
9.50
|
9.50
|
9.69
|
3.51
|
5,700
|
|
|
6/14/2013
|
+0.20 / +1.80%
|
11.20
|
11.60
|
11.00
|
11.30
|
11.33
|
3.47
|
17,200
|
|
|
6/13/2013
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
3.41
|
6,100
|
|
|
6/12/2013
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.09
|
3.41
|
9,200
|
|
|
6/11/2013
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
3.41
|
3,100
|
|
|