|
Closing price on 2/3/2017
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
300 |
| Split-adjusted Price |
15.66 |
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2017
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.66
|
300
|
|
|
2/2/2017
|
+1.00 / +6.45%
|
15.50
|
16.55
|
15.50
|
16.50
|
16.01
|
16.15
|
2,520
|
|
|
1/25/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.17
|
0
|
|
|
1/24/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.17
|
0
|
|
|
1/23/2017
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.17
|
10
|
|
|
1/20/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.88
|
2,000
|
|
|
1/19/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.88
|
2,000
|
|
|
1/18/2017
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.88
|
11,140
|
|
|
1/17/2017
|
-0.30 / -1.90%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.02
|
15.17
|
10,050
|
|
|
1/16/2017
|
+0.60 / +3.95%
|
14.20
|
15.80
|
14.20
|
15.80
|
15.00
|
15.46
|
2,770
|
|
|
1/13/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.88
|
0
|
|
|
1/12/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.88
|
3,330
|
|
|
1/11/2017
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.02
|
14.88
|
14,450
|
|
|
1/10/2017
|
-0.80 / -5.06%
|
15.05
|
15.05
|
15.00
|
15.00
|
15.03
|
14.68
|
11,540
|
|
|
1/9/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.46
|
20
|
|
|
1/6/2017
|
+0.30 / +1.94%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.40
|
15.46
|
2,420
|
|
|
1/5/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.17
|
0
|
|
|
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
|
|
|