|
Closing price on 8/5/2014
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
14,600 |
| Split-adjusted Price |
3.82 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2014
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.97
|
3.82
|
14,600
|
|
|
8/4/2014
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.72
|
3.70
|
5,900
|
|
|
8/1/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
3.67
|
2,234
|
|
|
7/31/2014
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.67
|
100
|
|
|
7/30/2014
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.38
|
3.59
|
2,505
|
|
|
7/29/2014
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.33
|
3.63
|
1,923
|
|
|
7/28/2014
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.55
|
530
|
|
|
7/25/2014
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.49
|
3.63
|
2,414
|
|
|
7/24/2014
|
-0.80 / -8.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.51
|
200
|
|
|
7/23/2014
|
+0.70 / +7.53%
|
9.20
|
10.00
|
9.20
|
10.00
|
9.20
|
3.82
|
680
|
|
|
7/22/2014
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.14
|
3.55
|
3,600
|
|
|
7/21/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.20
|
3.48
|
3,600
|
|
|
7/18/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.12
|
3.48
|
1,300
|
|
|
7/17/2014
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.13
|
3.48
|
2,800
|
|
|
7/16/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.44
|
1,000
|
|
|
7/15/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.10
|
3.44
|
2,900
|
|
|
7/14/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.44
|
800
|
|
|
7/11/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.44
|
1,900
|
|
|
7/10/2014
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.44
|
1,200
|
|
|
7/9/2014
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.00
|
3.48
|
200
|
|
|
7/8/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.44
|
1,864
|
|
|
7/7/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.44
|
2,050
|
|
|
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
|
|
|