|
Closing price on 5/12/2015
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
2,700 |
| Split-adjusted Price |
4.47 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2015
|
-0.30 / -2.91%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.12
|
4.47
|
2,700
|
|
|
5/11/2015
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.61
|
100
|
|
|
5/8/2015
|
-0.50 / -4.76%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.12
|
4.47
|
2,400
|
|
|
5/7/2015
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.70
|
200
|
|
|
5/6/2015
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.19
|
4.56
|
14,600
|
|
|
5/5/2015
|
-0.40 / -3.42%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.33
|
4.60
|
7,200
|
|
|
5/4/2015
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.77
|
2,300
|
|
|
4/27/2015
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.00
|
11.80
|
11.51
|
4.81
|
7,300
|
|
|
4/24/2015
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.55
|
4.68
|
2,800
|
|
|
4/23/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.54
|
4.73
|
6,400
|
|
|
4/22/2015
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.73
|
4,500
|
|
|
4/21/2015
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
4.77
|
29,100
|
|
|
4/20/2015
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.65
|
4.73
|
4,572
|
|
|
4/17/2015
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.80
|
4.73
|
11,000
|
|
|
4/16/2015
|
-0.30 / -2.48%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.90
|
4.81
|
9,300
|
|
|
4/15/2015
|
+0.40 / +3.42%
|
12.80
|
12.80
|
11.70
|
12.10
|
12.65
|
4.93
|
49,200
|
|
|
4/14/2015
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.76
|
4.77
|
25,000
|
|
|
4/13/2015
|
-0.20 / -1.65%
|
12.00
|
12.10
|
11.50
|
11.90
|
11.79
|
4.85
|
13,700
|
|
|
4/10/2015
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.20
|
4.93
|
290
|
|
|
4/9/2015
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.93
|
2,000
|
|
|
4/8/2015
|
-0.20 / -1.64%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.19
|
4.89
|
15,300
|
|
|
4/7/2015
|
-0.20 / -1.61%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.97
|
6,115
|
|
|
4/6/2015
|
+0.20 / +1.64%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.06
|
5.05
|
3,961
|
|
|
4/3/2015
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.97
|
0
|
|
|
4/2/2015
|
-0.20 / -1.61%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.23
|
4.97
|
17,310
|
|
|
4/1/2015
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.34
|
5.05
|
13,500
|
|
|
3/31/2015
|
+0.40 / +3.31%
|
12.30
|
12.50
|
12.10
|
12.50
|
12.13
|
5.09
|
10,300
|
|
|
3/30/2015
|
-0.30 / -2.42%
|
12.00
|
12.50
|
12.00
|
12.10
|
12.32
|
4.93
|
19,000
|
|
|
3/27/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.40
|
12.32
|
5.05
|
30,979
|
|
|
3/26/2015
|
0.00 / 0.00%
|
12.10
|
12.50
|
12.10
|
12.40
|
12.40
|
5.05
|
24,303
|
|
|