|
Closing price on 5/9/2014
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
12.40 |
| Volume |
10,000 |
| Split-adjusted Price |
3.68 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.68
|
10,000
|
|
|
5/8/2014
|
-0.60 / -4.62%
|
12.80
|
12.80
|
12.20
|
12.40
|
12.40
|
3.68
|
23,695
|
|
|
5/7/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.86
|
14,000
|
|
|
5/6/2014
|
-0.80 / -5.80%
|
13.00
|
13.00
|
12.60
|
13.00
|
13.00
|
3.86
|
14,300
|
|
|
5/5/2014
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.10
|
0
|
|
|
4/29/2014
|
+1.20 / +9.52%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.80
|
4.10
|
5,700
|
|
|
4/28/2014
|
-1.10 / -8.03%
|
15.00
|
15.00
|
12.60
|
12.60
|
12.60
|
3.74
|
5,900
|
|
|
4/25/2014
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.30
|
4.07
|
38,032
|
|
|
4/24/2014
|
+0.30 / +2.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
4.07
|
32,600
|
|
|
4/23/2014
|
-0.40 / -2.60%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.00
|
3.99
|
6,000
|
|
|
4/22/2014
|
+0.30 / +1.99%
|
15.50
|
15.50
|
15.00
|
15.40
|
15.40
|
4.09
|
7,200
|
|
|
4/21/2014
|
-0.90 / -5.63%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.10
|
4.01
|
14,600
|
|
|
4/18/2014
|
-0.20 / -1.23%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
4.25
|
8,000
|
|
|
4/17/2014
|
-0.30 / -1.82%
|
16.50
|
17.00
|
16.00
|
16.20
|
16.20
|
4.30
|
8,600
|
|
|
4/16/2014
|
-0.30 / -1.79%
|
16.90
|
17.00
|
16.00
|
16.50
|
16.50
|
4.38
|
19,500
|
|
|
4/15/2014
|
+1.30 / +8.39%
|
15.00
|
17.00
|
15.00
|
16.80
|
16.80
|
4.46
|
82,735
|
|
|
4/14/2014
|
-0.20 / -1.27%
|
15.30
|
15.70
|
15.30
|
15.50
|
15.50
|
4.12
|
19,580
|
|
|
4/11/2014
|
-0.10 / -0.63%
|
16.00
|
16.00
|
14.70
|
15.70
|
15.70
|
4.17
|
23,634
|
|
|
4/10/2014
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.80
|
4.20
|
8,446
|
|
|
4/8/2014
|
0.00 / 0.00%
|
14.00
|
15.70
|
14.00
|
15.50
|
15.50
|
4.12
|
29,780
|
|
|
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
|
|
|