Closing price on 11/21/2017
|
|
Open |
18.90 |
High |
18.90 |
Low |
18.30 |
Volume |
1,030 |
Split-adjusted Price |
18.40 |
|
|
TV1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/21/2017
|
+0.40 / +2.17%
|
18.90
|
18.90
|
18.30
|
18.80
|
18.45
|
18.40
|
1,030
|
|
11/20/2017
|
-0.30 / -1.60%
|
18.00
|
18.40
|
17.60
|
18.40
|
17.91
|
18.01
|
1,340
|
|
11/17/2017
|
-0.15 / -0.80%
|
18.05
|
18.70
|
18.05
|
18.70
|
18.46
|
18.30
|
650
|
|
11/16/2017
|
+0.05 / +0.27%
|
18.85
|
18.85
|
18.80
|
18.85
|
18.85
|
18.45
|
20
|
|
11/15/2017
|
-0.15 / -0.79%
|
17.90
|
18.85
|
17.90
|
18.80
|
18.36
|
18.40
|
360
|
|
11/14/2017
|
+0.45 / +2.43%
|
18.95
|
18.95
|
18.95
|
18.95
|
18.95
|
18.55
|
50
|
|
11/13/2017
|
-0.40 / -2.12%
|
19.00
|
19.50
|
18.05
|
18.50
|
18.51
|
18.11
|
10,050
|
|
11/10/2017
|
+0.10 / +0.53%
|
18.90
|
19.50
|
18.05
|
18.90
|
18.46
|
18.50
|
17,930
|
|
11/9/2017
|
-0.05 / -0.27%
|
19.00
|
19.00
|
18.00
|
18.80
|
18.70
|
18.40
|
1,350
|
|
11/8/2017
|
-0.15 / -0.79%
|
19.00
|
19.00
|
18.00
|
18.85
|
18.18
|
18.45
|
5,060
|
|
11/7/2017
|
0.00 / 0.00%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.02
|
18.60
|
1,110
|
|
11/6/2017
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.75
|
18.60
|
2,650
|
|
11/3/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.00
|
18.50
|
18.35
|
18.11
|
9,590
|
|
11/2/2017
|
-0.10 / -0.54%
|
18.60
|
19.00
|
18.00
|
18.50
|
18.68
|
18.11
|
3,800
|
|
11/1/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
17.75
|
18.60
|
18.59
|
18.20
|
240
|
|
10/31/2017
|
+0.10 / +0.54%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.20
|
20
|
|
10/30/2017
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.60
|
18.11
|
340
|
|
10/27/2017
|
-0.60 / -3.16%
|
18.10
|
18.70
|
18.00
|
18.40
|
18.29
|
18.01
|
8,090
|
|
10/26/2017
|
+0.55 / +2.98%
|
17.40
|
19.70
|
17.40
|
19.00
|
18.08
|
18.60
|
8,240
|
|
10/25/2017
|
+0.25 / +1.37%
|
17.20
|
18.45
|
17.20
|
18.45
|
17.83
|
18.06
|
770
|
|
10/24/2017
|
+0.20 / +1.11%
|
18.20
|
18.20
|
18.10
|
18.20
|
18.18
|
17.81
|
300
|
|
10/23/2017
|
-0.40 / -2.17%
|
17.30
|
18.40
|
17.30
|
18.00
|
17.65
|
17.62
|
1,190
|
|
10/20/2017
|
-0.10 / -0.54%
|
17.80
|
18.40
|
17.80
|
18.40
|
17.92
|
18.01
|
1,060
|
|
10/19/2017
|
+0.50 / +2.78%
|
18.70
|
18.70
|
18.00
|
18.50
|
18.63
|
18.11
|
1,610
|
|
10/18/2017
|
-0.75 / -4.00%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.15
|
17.62
|
2,810
|
|
10/17/2017
|
-0.15 / -0.79%
|
17.90
|
18.75
|
17.90
|
18.75
|
18.33
|
18.35
|
2,910
|
|
10/16/2017
|
+0.60 / +3.28%
|
18.10
|
18.90
|
18.10
|
18.90
|
18.43
|
18.50
|
11,500
|
|
10/13/2017
|
0.00 / 0.00%
|
18.20
|
18.30
|
17.50
|
18.30
|
18.20
|
17.91
|
4,120
|
|
10/12/2017
|
-0.10 / -0.54%
|
18.60
|
18.90
|
18.30
|
18.30
|
18.76
|
17.91
|
12,950
|
|
10/11/2017
|
+0.20 / +1.10%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.30
|
18.01
|
1,020
|
|
|