Closing price on 10/11/2017
|
|
Open |
18.40 |
High |
18.40 |
Low |
18.00 |
Volume |
1,020 |
Split-adjusted Price |
18.01 |
|
|
TV1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/11/2017
|
+0.20 / +1.10%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.30
|
18.01
|
1,020
|
|
10/10/2017
|
-0.80 / -4.21%
|
18.20
|
19.00
|
18.00
|
18.20
|
18.11
|
17.81
|
4,090
|
|
10/9/2017
|
+0.20 / +1.06%
|
18.80
|
19.60
|
18.00
|
19.00
|
19.01
|
18.60
|
24,580
|
|
10/6/2017
|
-0.10 / -0.53%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.40
|
18.40
|
1,010
|
|
10/5/2017
|
-0.10 / -0.53%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.63
|
18.50
|
7,030
|
|
10/4/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.98
|
18.60
|
1,100
|
|
10/3/2017
|
0.00 / 0.00%
|
19.00
|
19.30
|
19.00
|
19.00
|
19.08
|
18.60
|
4,810
|
|
10/2/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
18.60
|
0
|
|
9/29/2017
|
+0.20 / +1.06%
|
19.00
|
19.00
|
18.00
|
19.00
|
18.63
|
18.60
|
12,400
|
|
9/28/2017
|
-0.20 / -1.05%
|
18.60
|
19.00
|
18.50
|
18.80
|
18.64
|
18.40
|
4,400
|
|
9/27/2017
|
-0.40 / -2.06%
|
19.85
|
19.85
|
18.50
|
19.00
|
19.30
|
18.60
|
570
|
|
9/26/2017
|
+0.90 / +4.86%
|
19.00
|
19.75
|
18.00
|
19.40
|
19.19
|
18.99
|
16,210
|
|
9/25/2017
|
-0.50 / -2.63%
|
18.10
|
18.90
|
17.70
|
18.50
|
17.85
|
18.11
|
13,000
|
|
9/22/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
18.60
|
40
|
|
9/21/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.00
|
19.00
|
18.12
|
18.60
|
12,690
|
|
9/20/2017
|
0.00 / 0.00%
|
18.20
|
19.00
|
18.20
|
19.00
|
18.50
|
18.60
|
9,350
|
|
9/19/2017
|
-0.30 / -1.55%
|
18.10
|
19.00
|
18.10
|
19.00
|
18.98
|
18.60
|
9,590
|
|
9/18/2017
|
+0.50 / +2.66%
|
19.00
|
19.30
|
18.80
|
19.30
|
19.28
|
18.89
|
830
|
|
9/15/2017
|
-0.20 / -1.05%
|
18.30
|
18.80
|
18.00
|
18.80
|
18.63
|
18.40
|
6,710
|
|
9/14/2017
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.10
|
19.00
|
18.89
|
18.60
|
6,140
|
|
9/13/2017
|
-0.50 / -2.56%
|
19.80
|
19.80
|
18.30
|
19.00
|
18.88
|
18.60
|
6,780
|
|
9/12/2017
|
-0.20 / -1.02%
|
18.40
|
19.50
|
18.40
|
19.50
|
18.95
|
19.09
|
930
|
|
9/11/2017
|
-0.10 / -0.51%
|
19.00
|
19.80
|
19.00
|
19.70
|
19.32
|
19.28
|
20,130
|
|
9/8/2017
|
-0.10 / -0.50%
|
18.70
|
19.90
|
18.60
|
19.80
|
19.23
|
19.38
|
20,390
|
|
9/7/2017
|
+0.20 / +1.02%
|
19.95
|
19.95
|
19.90
|
19.90
|
19.93
|
19.48
|
4,030
|
|
9/6/2017
|
-0.30 / -1.50%
|
18.70
|
19.70
|
18.70
|
19.70
|
18.94
|
19.28
|
6,970
|
|
9/5/2017
|
+0.30 / +1.52%
|
18.40
|
20.00
|
18.40
|
20.00
|
19.28
|
19.57
|
19,710
|
|
9/1/2017
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.00
|
19.70
|
19.58
|
19.28
|
1,020
|
|
8/31/2017
|
-0.10 / -0.51%
|
19.00
|
19.70
|
19.00
|
19.70
|
19.29
|
19.28
|
9,800
|
|
8/30/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.00
|
19.80
|
19.23
|
19.38
|
44,140
|
|
|