|
Closing price on 4/7/2014
|
|
| Open |
15.30 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
19,766 |
| Split-adjusted Price |
4.12 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2014
|
+0.30 / +1.97%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.50
|
4.12
|
19,766
|
|
|
4/4/2014
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
4.04
|
25,170
|
|
|
4/3/2014
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.20
|
4.04
|
6,772
|
|
|
4/2/2014
|
0.00 / 0.00%
|
15.10
|
15.60
|
15.10
|
15.10
|
15.10
|
4.01
|
48,400
|
|
|
4/1/2014
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.10
|
15.10
|
15.10
|
4.01
|
16,500
|
|
|
3/31/2014
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.10
|
4.01
|
35,666
|
|
|
3/28/2014
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
3.99
|
20,800
|
|
|
3/27/2014
|
-0.30 / -1.99%
|
14.80
|
14.90
|
14.50
|
14.80
|
14.80
|
3.93
|
17,568
|
|
|
3/26/2014
|
-0.30 / -1.95%
|
15.10
|
15.40
|
15.10
|
15.10
|
15.10
|
4.01
|
22,400
|
|
|
3/25/2014
|
+0.40 / +2.67%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.40
|
4.09
|
50,452
|
|
|
3/24/2014
|
0.00 / 0.00%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
3.99
|
25,001
|
|
|
3/21/2014
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
3.99
|
2,667
|
|
|
3/20/2014
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
3.99
|
3,800
|
|
|
3/19/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.60
|
14.60
|
3.88
|
13,200
|
|
|
3/18/2014
|
-0.30 / -2.01%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.60
|
3.88
|
5,220
|
|
|
3/17/2014
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.40
|
14.90
|
14.90
|
3.96
|
7,801
|
|
|
3/14/2014
|
-0.20 / -1.32%
|
14.90
|
15.10
|
14.00
|
14.90
|
14.90
|
3.96
|
33,024
|
|
|
3/13/2014
|
+0.30 / +2.03%
|
14.60
|
15.10
|
14.60
|
15.10
|
15.10
|
4.01
|
1,600
|
|
|
3/12/2014
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
3.93
|
2,700
|
|
|
3/11/2014
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
3.96
|
4,400
|
|
|
3/10/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.99
|
13,800
|
|
|
3/7/2014
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.00
|
3.99
|
5,900
|
|
|
3/6/2014
|
-0.10 / -0.66%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
3.99
|
4,000
|
|
|
3/5/2014
|
+0.60 / +4.14%
|
14.50
|
15.10
|
14.50
|
15.10
|
15.10
|
4.01
|
7,700
|
|
|
3/4/2014
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.10
|
14.50
|
14.50
|
3.85
|
22,400
|
|
|
3/3/2014
|
-0.80 / -5.19%
|
14.80
|
15.00
|
14.60
|
14.60
|
14.60
|
3.88
|
17,700
|
|
|
2/28/2014
|
+0.40 / +2.67%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
4.09
|
9,700
|
|
|
2/27/2014
|
-0.80 / -5.06%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.00
|
3.99
|
24,200
|
|
|
2/26/2014
|
-0.40 / -2.47%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
4.20
|
38,732
|
|
|
2/25/2014
|
-0.30 / -1.82%
|
16.60
|
16.60
|
15.90
|
16.20
|
16.20
|
4.30
|
24,658
|
|
|