|
Closing price on 9/9/2014
|
|
| Open |
10.50 |
| High |
11.50 |
| Low |
10.50 |
| Volume |
15,200 |
| Split-adjusted Price |
4.01 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2014
|
0.00 / 0.00%
|
10.50
|
11.50
|
10.50
|
10.50
|
10.91
|
4.01
|
15,200
|
|
|
9/8/2014
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
4.01
|
2,960
|
|
|
9/5/2014
|
-0.10 / -0.96%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.26
|
3.93
|
4,700
|
|
|
9/4/2014
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.97
|
6,256
|
|
|
9/3/2014
|
-0.20 / -1.90%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.36
|
3.93
|
2,894
|
|
|
8/29/2014
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.01
|
100
|
|
|
8/28/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.97
|
0
|
|
|
8/27/2014
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.97
|
6,400
|
|
|
8/26/2014
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.49
|
3.90
|
3,100
|
|
|
8/25/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.01
|
1,200
|
|
|
8/22/2014
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.01
|
5,000
|
|
|
8/21/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.12
|
0
|
|
|
8/20/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.12
|
1,000
|
|
|
8/19/2014
|
+0.20 / +1.89%
|
10.30
|
10.90
|
10.30
|
10.80
|
10.59
|
4.12
|
9,200
|
|
|
8/18/2014
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.30
|
4.05
|
6,300
|
|
|
8/15/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.93
|
1,450
|
|
|
8/14/2014
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.93
|
505
|
|
|
8/13/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.30
|
3.90
|
2,220
|
|
|
8/12/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.18
|
3.90
|
1,100
|
|
|
8/11/2014
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.08
|
3.86
|
2,300
|
|
|
8/8/2014
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.03
|
3.86
|
2,400
|
|
|
8/7/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
3.90
|
3,100
|
|
|
8/6/2014
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.17
|
3.90
|
2,318
|
|
|
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
|
|
|