Closing price on 1/3/2018
|
|
Open |
17.90 |
High |
17.90 |
Low |
17.90 |
Volume |
720 |
Split-adjusted Price |
17.52 |
|
|
TV1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/6/2017
|
+0.05 / +0.27%
|
18.20
|
18.40
|
17.80
|
18.40
|
18.20
|
18.01
|
60
|
|
12/5/2017
|
+0.10 / +0.55%
|
18.50
|
19.00
|
18.00
|
18.35
|
18.08
|
17.96
|
12,060
|
|
12/4/2017
|
+0.30 / +1.67%
|
18.10
|
18.30
|
17.95
|
18.25
|
18.03
|
17.86
|
25,120
|
|
12/1/2017
|
+0.15 / +0.84%
|
18.15
|
18.15
|
17.25
|
17.95
|
17.88
|
17.57
|
350
|
|
11/30/2017
|
-0.25 / -1.39%
|
18.25
|
18.30
|
17.50
|
17.80
|
17.82
|
17.42
|
6,720
|
|
11/29/2017
|
+0.65 / +3.74%
|
18.00
|
18.60
|
17.50
|
18.05
|
18.18
|
17.67
|
280
|
|
11/28/2017
|
+0.20 / +1.16%
|
17.20
|
18.00
|
16.00
|
17.40
|
16.44
|
17.03
|
40,260
|
|
11/27/2017
|
-1.20 / -6.52%
|
17.50
|
18.40
|
17.15
|
17.20
|
17.27
|
16.83
|
17,070
|
|
11/24/2017
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.01
|
0
|
|
11/23/2017
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.01
|
0
|
|
11/22/2017
|
-0.40 / -2.13%
|
17.65
|
18.40
|
17.55
|
18.40
|
17.57
|
18.01
|
1,020
|
|
|