|
Closing price on 4/11/2017
|
|
| Open |
16.05 |
| High |
16.05 |
| Low |
16.00 |
| Volume |
2,410 |
| Split-adjusted Price |
15.66 |
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2017
|
+1.00 / +6.67%
|
16.05
|
16.05
|
16.00
|
16.00
|
16.03
|
15.66
|
2,410
|
|
|
4/10/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.30
|
14.68
|
490
|
|
|
4/7/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.68
|
1,100
|
|
|
4/5/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.68
|
10
|
|
|
4/4/2017
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.68
|
730
|
|
|
4/3/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.17
|
0
|
|
|
3/31/2017
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.17
|
20
|
|
|
3/30/2017
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.68
|
3,090
|
|
|
3/29/2017
|
-0.40 / -2.58%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.78
|
30
|
|
|
3/28/2017
|
0.00 / 0.00%
|
14.55
|
15.50
|
14.45
|
15.50
|
14.47
|
15.17
|
4,630
|
|
|
3/27/2017
|
0.00 / 0.00%
|
15.00
|
15.50
|
14.90
|
15.50
|
15.23
|
15.17
|
1,010
|
|
|
3/24/2017
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.17
|
1,000
|
|
|
3/23/2017
|
+0.80 / +5.33%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.00
|
15.46
|
600
|
|
|
3/22/2017
|
-0.20 / -1.32%
|
14.15
|
15.90
|
14.15
|
15.00
|
15.00
|
14.68
|
8,200
|
|
|
3/21/2017
|
+0.15 / +1.00%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.15
|
14.88
|
2,480
|
|
|
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
|
|
|