Closing price on 1/4/2017
|
|
Open |
15.05 |
High |
15.50 |
Low |
15.00 |
Volume |
5,010 |
Split-adjusted Price |
15.17 |
|
|
TV1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/6/2016
|
-1.00 / -6.25%
|
16.15
|
16.15
|
15.00
|
15.00
|
15.13
|
14.68
|
3,900
|
|
12/5/2016
|
0.00 / 0.00%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.02
|
15.66
|
2,530
|
|
12/2/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.66
|
0
|
|
12/1/2016
|
0.00 / 0.00%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.50
|
15.66
|
7,210
|
|
11/30/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.66
|
100
|
|
11/29/2016
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.66
|
10
|
|
11/28/2016
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.68
|
10
|
|
11/25/2016
|
+0.70 / +4.58%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.01
|
15.66
|
22,850
|
|
11/24/2016
|
+0.30 / +2.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.15
|
14.97
|
1,030
|
|
11/23/2016
|
-0.50 / -3.23%
|
15.00
|
15.50
|
15.00
|
15.00
|
15.01
|
14.68
|
6,330
|
|
|