|
Closing price on 2/19/2014
|
|
| Open |
16.00 |
| High |
16.40 |
| Low |
15.90 |
| Volume |
28,610 |
| Split-adjusted Price |
4.36 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2014
|
+0.30 / +1.86%
|
16.00
|
16.40
|
15.90
|
16.40
|
16.40
|
4.36
|
28,610
|
|
|
2/18/2014
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.10
|
16.10
|
4.28
|
13,362
|
|
|
2/17/2014
|
+0.10 / +0.63%
|
15.80
|
16.20
|
15.50
|
16.10
|
16.10
|
4.28
|
18,168
|
|
|
2/14/2014
|
+1.20 / +8.11%
|
15.00
|
16.00
|
15.00
|
16.00
|
16.00
|
4.25
|
102,721
|
|
|
2/13/2014
|
+0.20 / +1.37%
|
14.80
|
15.00
|
14.60
|
14.80
|
14.80
|
3.93
|
42,700
|
|
|
2/12/2014
|
+0.60 / +4.29%
|
14.30
|
14.70
|
14.30
|
14.60
|
14.60
|
3.88
|
27,533
|
|
|
2/11/2014
|
-0.20 / -1.41%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
3.72
|
36,100
|
|
|
2/10/2014
|
+0.70 / +5.19%
|
13.70
|
14.30
|
13.50
|
14.20
|
14.20
|
3.77
|
45,867
|
|
|
2/7/2014
|
-0.80 / -5.59%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
3.59
|
2,400
|
|
|
2/6/2014
|
+1.00 / +7.52%
|
13.50
|
14.30
|
13.50
|
14.30
|
14.30
|
3.80
|
12,800
|
|
|
1/27/2014
|
+0.30 / +2.31%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.53
|
1,000
|
|
|
1/24/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.45
|
11,200
|
|
|
1/23/2014
|
-0.30 / -2.26%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.00
|
3.45
|
2,266
|
|
|
1/22/2014
|
+0.20 / +1.53%
|
13.10
|
13.50
|
12.60
|
13.30
|
13.30
|
3.53
|
17,400
|
|
|
1/21/2014
|
+0.20 / +1.55%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
3.48
|
2,100
|
|
|
1/20/2014
|
+1.10 / +9.32%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.90
|
3.43
|
20,300
|
|
|
1/17/2014
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.14
|
2,000
|
|
|
1/16/2014
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.08
|
0
|
|
|
1/15/2014
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.08
|
1,500
|
|
|
1/14/2014
|
+0.30 / +2.68%
|
11.30
|
12.00
|
11.30
|
11.50
|
11.50
|
3.06
|
5,100
|
|
|
1/13/2014
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
2.98
|
3,200
|
|
|
1/10/2014
|
+0.20 / +1.82%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.20
|
2.98
|
5,900
|
|
|
1/9/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.92
|
0
|
|
|
1/8/2014
|
+0.10 / +0.92%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
2.92
|
14,600
|
|
|
1/7/2014
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
2.90
|
200
|
|
|
1/6/2014
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.84
|
2,700
|
|
|
1/3/2014
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.79
|
5,200
|
|
|
1/2/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.76
|
0
|
|
|
12/31/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.76
|
0
|
|
|
12/30/2013
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.76
|
200
|
|
|