|
Closing price on 1/18/2017
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.20 |
| Volume |
11,140 |
| Split-adjusted Price |
14.88 |
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2017
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.88
|
11,140
|
|
|
1/17/2017
|
-0.30 / -1.90%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.02
|
15.17
|
10,050
|
|
|
1/16/2017
|
+0.60 / +3.95%
|
14.20
|
15.80
|
14.20
|
15.80
|
15.00
|
15.46
|
2,770
|
|
|
1/13/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.88
|
0
|
|
|
1/12/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.88
|
3,330
|
|
|
1/11/2017
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.02
|
14.88
|
14,450
|
|
|
1/10/2017
|
-0.80 / -5.06%
|
15.05
|
15.05
|
15.00
|
15.00
|
15.03
|
14.68
|
11,540
|
|
|
1/9/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.46
|
20
|
|
|
1/6/2017
|
+0.30 / +1.94%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.40
|
15.46
|
2,420
|
|
|
1/5/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.17
|
0
|
|
|
1/4/2017
|
-0.40 / -2.52%
|
15.05
|
15.50
|
15.00
|
15.50
|
15.26
|
15.17
|
5,010
|
|
|
1/3/2017
|
+0.10 / +0.63%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.09
|
15.56
|
1,590
|
|
|
12/30/2016
|
+0.80 / +5.33%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.46
|
20
|
|
|
12/29/2016
|
-1.00 / -6.25%
|
15.05
|
15.05
|
15.00
|
15.00
|
15.03
|
14.68
|
15,030
|
|
|
12/28/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.66
|
0
|
|
|
12/27/2016
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.66
|
50
|
|
|
12/26/2016
|
0.00 / 0.00%
|
15.05
|
15.80
|
15.00
|
15.80
|
15.14
|
15.46
|
1,850
|
|
|
12/23/2016
|
-0.10 / -0.63%
|
15.05
|
16.00
|
15.00
|
15.80
|
15.12
|
15.46
|
4,300
|
|
|
12/22/2016
|
-0.10 / -0.63%
|
15.05
|
16.00
|
15.00
|
15.90
|
15.49
|
15.56
|
13,810
|
|
|
12/21/2016
|
0.00 / 0.00%
|
15.05
|
16.00
|
15.00
|
16.00
|
15.51
|
15.66
|
1,880
|
|
|
12/20/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.66
|
100
|
|
|
12/19/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.66
|
0
|
|
|
12/16/2016
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.61
|
15.66
|
3,010
|
|
|
12/15/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.00
|
16.00
|
15.14
|
15.66
|
11,160
|
|
|
12/14/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.66
|
0
|
|
|
12/13/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.66
|
0
|
|
|
12/12/2016
|
0.00 / 0.00%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.01
|
15.66
|
12,860
|
|
|
12/9/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.66
|
0
|
|
|
12/8/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.66
|
0
|
|
|
12/7/2016
|
+1.00 / +6.67%
|
15.10
|
16.00
|
15.00
|
16.00
|
15.53
|
15.66
|
4,430
|
|
|