Closing price on 3/16/2018
|
|
Open |
16.55 |
High |
17.65 |
Low |
16.55 |
Volume |
940 |
Split-adjusted Price |
17.27 |
|
|
TV1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2018
|
+0.25 / +1.44%
|
16.55
|
17.65
|
16.55
|
17.65
|
17.02
|
17.27
|
940
|
|
3/15/2018
|
+0.85 / +5.14%
|
17.70
|
17.70
|
17.00
|
17.40
|
17.50
|
17.03
|
7,370
|
|
3/14/2018
|
-0.90 / -5.16%
|
17.00
|
18.65
|
16.55
|
16.55
|
17.31
|
16.20
|
9,530
|
|
3/13/2018
|
-0.30 / -1.69%
|
17.95
|
17.95
|
17.45
|
17.45
|
17.70
|
17.08
|
140
|
|
3/12/2018
|
0.00 / 0.00%
|
17.75
|
17.75
|
17.75
|
17.75
|
17.75
|
17.37
|
0
|
|
3/9/2018
|
+0.75 / +4.41%
|
17.05
|
17.75
|
16.50
|
17.75
|
16.83
|
17.37
|
4,160
|
|
3/8/2018
|
-0.75 / -4.23%
|
18.60
|
18.60
|
17.00
|
17.00
|
17.59
|
16.64
|
4,890
|
|
3/7/2018
|
+0.65 / +3.80%
|
17.10
|
17.75
|
17.10
|
17.75
|
17.43
|
17.37
|
2,120
|
|
3/6/2018
|
-1.25 / -6.81%
|
19.50
|
19.50
|
17.10
|
17.10
|
18.30
|
16.74
|
60
|
|
3/5/2018
|
-0.20 / -1.08%
|
17.30
|
18.35
|
17.30
|
18.35
|
17.83
|
17.96
|
350
|
|
3/2/2018
|
+1.00 / +5.70%
|
18.55
|
18.55
|
17.50
|
18.55
|
18.55
|
18.16
|
20
|
|
3/1/2018
|
+0.90 / +5.41%
|
17.00
|
17.55
|
17.00
|
17.55
|
17.02
|
17.18
|
1,410
|
|
2/28/2018
|
-1.25 / -6.98%
|
19.15
|
19.15
|
16.65
|
16.65
|
16.71
|
16.30
|
4,010
|
|
2/27/2018
|
+0.90 / +5.29%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.52
|
20
|
|
2/26/2018
|
-1.20 / -6.59%
|
17.00
|
18.15
|
17.00
|
17.00
|
17.29
|
16.64
|
100
|
|
2/23/2018
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
17.81
|
1,000
|
|
2/22/2018
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
17.81
|
0
|
|
2/21/2018
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
17.81
|
0
|
|
2/13/2018
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
17.81
|
0
|
|
2/12/2018
|
+0.45 / +2.54%
|
18.10
|
18.20
|
17.95
|
18.20
|
18.11
|
17.81
|
1,230
|
|
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
|
|
|