|
Closing price on 7/4/2014
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
9.00 |
| Volume |
1,700 |
| Split-adjusted Price |
3.44 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2014
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.44
|
1,700
|
|
|
7/3/2014
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.48
|
1,600
|
|
|
7/2/2014
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.08
|
3.44
|
18,128
|
|
|
7/1/2014
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.48
|
401
|
|
|
6/30/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.55
|
0
|
|
|
6/27/2014
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.11
|
3.55
|
8,000
|
|
|
6/26/2014
|
-0.30 / -3.23%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.03
|
3.44
|
309
|
|
|
6/25/2014
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.44
|
307
|
|
|
6/24/2014
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.37
|
3.47
|
7,000
|
|
|
6/23/2014
|
+0.30 / +3.33%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.16
|
3.44
|
9,000
|
|
|
6/20/2014
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.01
|
3.33
|
6,600
|
|
|
6/19/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.30
|
3.40
|
3,700
|
|
|
6/18/2014
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.23
|
3.40
|
7,900
|
|
|
6/17/2014
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.40
|
100
|
|
|
6/16/2014
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.11
|
3.33
|
4,700
|
|
|
6/13/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.33
|
1,100
|
|
|
6/12/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.33
|
1,511
|
|
|
6/11/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.33
|
1,700
|
|
|
6/10/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.33
|
805
|
|
|
6/9/2014
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.04
|
3.33
|
3,216
|
|
|
6/6/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.36
|
2,000
|
|
|
6/5/2014
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.36
|
506
|
|
|
6/4/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.40
|
1,325
|
|
|
6/3/2014
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.18
|
3.40
|
6,175
|
|
|
6/2/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.33
|
1,500
|
|
|
5/30/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.08
|
3.33
|
1,800
|
|
|
5/29/2014
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.33
|
500
|
|
|
5/28/2014
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.29
|
100
|
|
|
5/27/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.36
|
0
|
|
|
5/26/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.36
|
0
|
|
|