|
Closing price on 3/20/2017
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.05 |
| Volume |
1,030 |
| Split-adjusted Price |
14.73 |
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2017
|
-0.15 / -0.99%
|
15.20
|
15.20
|
15.05
|
15.05
|
15.13
|
14.73
|
1,030
|
|
|
3/17/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.88
|
0
|
|
|
3/16/2017
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.10
|
14.88
|
700
|
|
|
3/15/2017
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.88
|
10
|
|
|
3/14/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.97
|
5,620
|
|
|
3/13/2017
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.05
|
14.97
|
8,640
|
|
|
3/10/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.97
|
0
|
|
|
3/9/2017
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.15
|
14.97
|
6,690
|
|
|
3/8/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.97
|
0
|
|
|
3/7/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.97
|
190
|
|
|
3/6/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.97
|
600
|
|
|
3/3/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.97
|
0
|
|
|
3/2/2017
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.97
|
10
|
|
|
3/1/2017
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.88
|
460
|
|
|
2/28/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.17
|
0
|
|
|
2/27/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.17
|
0
|
|
|
2/24/2017
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.17
|
6,000
|
|
|
2/23/2017
|
-0.10 / -0.65%
|
14.70
|
15.80
|
14.70
|
15.40
|
15.36
|
15.07
|
11,520
|
|
|
2/22/2017
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.04
|
15.17
|
11,040
|
|
|
2/21/2017
|
-0.30 / -1.90%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.28
|
15.17
|
5,160
|
|
|
2/20/2017
|
+0.70 / +4.64%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.05
|
15.46
|
5,050
|
|
|
2/17/2017
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.78
|
11,000
|
|
|
2/16/2017
|
-0.80 / -5.03%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.78
|
6,810
|
|
|
2/15/2017
|
0.00 / 0.00%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
15.56
|
20
|
|
|
2/14/2017
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.56
|
0
|
|
|
2/13/2017
|
+0.40 / +2.58%
|
15.10
|
15.90
|
15.00
|
15.90
|
15.00
|
15.56
|
200
|
|
|
2/10/2017
|
0.00 / 0.00%
|
14.50
|
15.50
|
14.50
|
15.50
|
15.50
|
15.17
|
20
|
|
|
2/9/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.17
|
0
|
|
|
2/8/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.17
|
100
|
|
|
2/7/2017
|
-0.40 / -2.52%
|
15.25
|
15.50
|
15.20
|
15.50
|
15.36
|
15.17
|
370
|
|
|