|
Closing price on 9/17/2014
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
22,200 |
| Split-adjusted Price |
4.52 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2014
|
+0.20 / +1.83%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
4.52
|
22,200
|
|
|
9/16/2014
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
4.44
|
18,730
|
|
|
9/15/2014
|
-0.30 / -2.65%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.00
|
4.48
|
19,800
|
|
|
9/12/2014
|
-0.40 / -3.42%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
4.60
|
20,100
|
|
|
9/11/2014
|
+0.40 / +3.54%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.70
|
4.77
|
70,310
|
|
|
9/10/2014
|
+0.60 / +5.61%
|
10.60
|
11.30
|
10.60
|
11.30
|
11.30
|
4.60
|
57,900
|
|
|
9/9/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.70
|
4.36
|
26,898
|
|
|
9/8/2014
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
4.36
|
27,230
|
|
|
9/5/2014
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
4.24
|
7,500
|
|
|
9/4/2014
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.50
|
10.50
|
4.28
|
13,965
|
|
|
9/3/2014
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
4.28
|
15,000
|
|
|
8/29/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
4.24
|
2,400
|
|
|
8/28/2014
|
+0.20 / +1.96%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.40
|
4.24
|
17,900
|
|
|
8/27/2014
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
4.15
|
9,231
|
|
|
8/26/2014
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
4.15
|
18,200
|
|
|
8/25/2014
|
-0.30 / -2.80%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.40
|
4.24
|
29,600
|
|
|
8/22/2014
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.70
|
4.36
|
16,100
|
|
|
8/21/2014
|
-0.20 / -1.83%
|
9.90
|
10.80
|
9.90
|
10.70
|
10.70
|
4.36
|
9,500
|
|
|
8/20/2014
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
4.44
|
2,300
|
|
|
8/19/2014
|
-0.60 / -5.31%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
4.36
|
22,400
|
|
|
8/18/2014
|
+0.30 / +2.73%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.30
|
4.60
|
10,500
|
|
|
8/15/2014
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.10
|
4.48
|
36,500
|
|
|
8/14/2014
|
-0.40 / -2.58%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.10
|
4.48
|
31,100
|
|
|
8/13/2014
|
-0.10 / -0.64%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.50
|
4.60
|
39,400
|
|
|
8/12/2014
|
-0.50 / -3.11%
|
16.10
|
16.10
|
15.20
|
15.60
|
15.60
|
4.63
|
79,433
|
|
|
8/11/2014
|
+1.20 / +8.05%
|
15.10
|
16.30
|
15.00
|
16.10
|
16.10
|
4.78
|
95,400
|
|
|
8/8/2014
|
+1.30 / +9.56%
|
13.80
|
14.90
|
13.80
|
14.90
|
14.90
|
4.42
|
118,000
|
|
|
8/7/2014
|
+0.60 / +4.62%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.60
|
4.04
|
10,000
|
|
|
8/6/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.86
|
0
|
|
|
8/5/2014
|
+0.20 / +1.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.86
|
2,668
|
|
|