Closing price on 12/11/2017
|
|
Open |
18.80 |
High |
18.80 |
Low |
17.60 |
Volume |
790 |
Split-adjusted Price |
18.06 |
|
|
TV1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|