Closing price on 1/18/2018
|
|
Open |
17.00 |
High |
17.45 |
Low |
17.00 |
Volume |
2,010 |
Split-adjusted Price |
17.08 |
|
|
TV1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2018
|
-0.35 / -1.97%
|
17.00
|
17.45
|
17.00
|
17.45
|
17.23
|
17.08
|
2,010
|
|
1/17/2018
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.65
|
17.42
|
1,870
|
|
1/16/2018
|
-0.40 / -2.23%
|
17.00
|
17.75
|
17.00
|
17.50
|
17.01
|
17.13
|
58,910
|
|
1/15/2018
|
-0.60 / -3.24%
|
17.25
|
17.90
|
17.25
|
17.90
|
17.58
|
17.52
|
1,170
|
|
1/12/2018
|
+1.00 / +5.71%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.11
|
10
|
|
1/11/2018
|
-0.50 / -2.78%
|
17.00
|
17.60
|
16.75
|
17.50
|
16.79
|
17.13
|
15,190
|
|
1/10/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
17.62
|
0
|
|
1/9/2018
|
+0.80 / +4.65%
|
17.20
|
18.00
|
17.10
|
18.00
|
17.22
|
17.62
|
9,290
|
|
1/8/2018
|
-0.30 / -1.71%
|
18.25
|
18.25
|
17.20
|
17.20
|
17.65
|
16.83
|
4,420
|
|
1/5/2018
|
+0.50 / +2.94%
|
17.00
|
17.70
|
17.00
|
17.50
|
17.62
|
17.13
|
2,100
|
|
1/4/2018
|
-0.90 / -5.03%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.14
|
16.64
|
3,150
|
|
1/3/2018
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.52
|
720
|
|
1/2/2018
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.00
|
17.90
|
17.03
|
17.52
|
2,760
|
|
12/29/2017
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.52
|
10
|
|
12/28/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
17.62
|
0
|
|
12/27/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
17.62
|
20
|
|
12/26/2017
|
0.00 / 0.00%
|
17.10
|
18.00
|
17.10
|
18.00
|
17.77
|
17.62
|
2,420
|
|
12/25/2017
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.60
|
18.00
|
17.95
|
17.62
|
120
|
|
12/22/2017
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.05
|
17.62
|
30
|
|
12/21/2017
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.08
|
17.71
|
650
|
|
12/20/2017
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
17.71
|
220
|
|
12/19/2017
|
+0.05 / +0.28%
|
18.20
|
18.20
|
17.20
|
18.20
|
17.53
|
17.81
|
6,160
|
|
12/18/2017
|
-0.25 / -1.36%
|
18.15
|
18.15
|
18.15
|
18.15
|
18.15
|
17.76
|
10
|
|
12/15/2017
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.01
|
0
|
|
12/14/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.35
|
18.40
|
18.44
|
18.01
|
3,400
|
|
12/13/2017
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.01
|
0
|
|
12/12/2017
|
-0.05 / -0.27%
|
18.60
|
18.80
|
18.40
|
18.40
|
18.55
|
18.01
|
710
|
|
12/11/2017
|
-0.10 / -0.54%
|
18.80
|
18.80
|
17.60
|
18.45
|
17.72
|
18.06
|
790
|
|
12/8/2017
|
+0.05 / +0.27%
|
18.55
|
18.55
|
18.55
|
18.55
|
18.55
|
18.16
|
200
|
|
12/7/2017
|
+0.10 / +0.54%
|
18.80
|
18.90
|
18.10
|
18.50
|
18.29
|
18.11
|
820
|
|
|