Closing price on 2/9/2018
|
|
Open |
17.90 |
High |
17.90 |
Low |
16.70 |
Volume |
620 |
Split-adjusted Price |
17.37 |
|
|
TV1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/9/2018
|
-0.10 / -0.56%
|
17.90
|
17.90
|
16.70
|
17.75
|
17.56
|
17.37
|
620
|
|
2/8/2018
|
-0.65 / -3.51%
|
18.00
|
18.40
|
17.25
|
17.85
|
17.88
|
17.47
|
8,640
|
|
2/7/2018
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.11
|
0
|
|
2/6/2018
|
+0.70 / +3.93%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.11
|
10
|
|
2/5/2018
|
-0.20 / -1.11%
|
17.50
|
19.25
|
16.80
|
17.80
|
17.19
|
17.42
|
640
|
|
2/2/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
17.62
|
0
|
|
2/1/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
17.62
|
0
|
|
1/31/2018
|
+0.50 / +2.86%
|
17.10
|
18.40
|
17.00
|
18.00
|
17.63
|
17.62
|
840
|
|
1/30/2018
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.25
|
17.13
|
2,970
|
|
1/29/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.13
|
0
|
|
1/26/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.13
|
0
|
|
1/25/2018
|
-0.30 / -1.69%
|
18.10
|
18.10
|
16.60
|
17.50
|
17.58
|
17.13
|
680
|
|
1/22/2018
|
+1.10 / +6.59%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.42
|
10
|
|
1/19/2018
|
-0.75 / -4.30%
|
18.00
|
18.00
|
16.65
|
16.70
|
17.65
|
16.34
|
340
|
|
1/18/2018
|
-0.35 / -1.97%
|
17.00
|
17.45
|
17.00
|
17.45
|
17.23
|
17.08
|
2,010
|
|
1/17/2018
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.65
|
17.42
|
1,870
|
|
1/16/2018
|
-0.40 / -2.23%
|
17.00
|
17.75
|
17.00
|
17.50
|
17.01
|
17.13
|
58,910
|
|
1/15/2018
|
-0.60 / -3.24%
|
17.25
|
17.90
|
17.25
|
17.90
|
17.58
|
17.52
|
1,170
|
|
1/12/2018
|
+1.00 / +5.71%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.11
|
10
|
|
1/11/2018
|
-0.50 / -2.78%
|
17.00
|
17.60
|
16.75
|
17.50
|
16.79
|
17.13
|
15,190
|
|
1/10/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
17.62
|
0
|
|
1/9/2018
|
+0.80 / +4.65%
|
17.20
|
18.00
|
17.10
|
18.00
|
17.22
|
17.62
|
9,290
|
|
1/8/2018
|
-0.30 / -1.71%
|
18.25
|
18.25
|
17.20
|
17.20
|
17.65
|
16.83
|
4,420
|
|
1/5/2018
|
+0.50 / +2.94%
|
17.00
|
17.70
|
17.00
|
17.50
|
17.62
|
17.13
|
2,100
|
|
1/4/2018
|
-0.90 / -5.03%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.14
|
16.64
|
3,150
|
|
1/3/2018
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.52
|
720
|
|
1/2/2018
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.00
|
17.90
|
17.03
|
17.52
|
2,760
|
|
12/29/2017
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.52
|
10
|
|
12/28/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
17.62
|
0
|
|
12/27/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
17.62
|
20
|
|
|