|
Closing price on 5/22/2017
|
|
| Open |
18.00 |
| High |
19.00 |
| Low |
17.60 |
| Volume |
44,050 |
| Split-adjusted Price |
18.11 |
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2017
|
+0.10 / +0.54%
|
18.00
|
19.00
|
17.60
|
18.50
|
18.30
|
18.11
|
44,050
|
|
|
5/19/2017
|
+0.40 / +2.22%
|
17.30
|
18.40
|
17.30
|
18.40
|
17.58
|
18.01
|
26,450
|
|
|
5/18/2017
|
0.00 / 0.00%
|
16.80
|
18.50
|
16.75
|
18.00
|
17.44
|
17.62
|
85,590
|
|
|
5/17/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
16.85
|
18.00
|
17.49
|
17.62
|
46,710
|
|
|
5/16/2017
|
+0.80 / +4.65%
|
17.80
|
18.40
|
16.75
|
18.00
|
17.92
|
17.62
|
23,710
|
|
|
5/15/2017
|
+1.10 / +6.83%
|
15.80
|
17.20
|
15.10
|
17.20
|
16.43
|
16.83
|
27,620
|
|
|
5/12/2017
|
+0.20 / +1.26%
|
16.50
|
17.00
|
15.90
|
16.10
|
16.38
|
15.76
|
68,920
|
|
|
5/11/2017
|
-0.10 / -0.63%
|
15.80
|
17.10
|
15.60
|
15.90
|
15.91
|
15.56
|
28,610
|
|
|
5/10/2017
|
-0.75 / -4.48%
|
16.00
|
16.05
|
15.80
|
16.00
|
16.00
|
15.66
|
21,040
|
|
|
5/9/2017
|
+1.05 / +6.69%
|
15.70
|
16.75
|
15.50
|
16.75
|
16.10
|
16.39
|
6,780
|
|
|
5/8/2017
|
-0.40 / -2.48%
|
15.50
|
16.60
|
15.50
|
15.70
|
15.64
|
15.37
|
7,020
|
|
|
5/5/2017
|
-0.50 / -3.01%
|
16.60
|
16.60
|
16.00
|
16.10
|
16.33
|
15.76
|
22,190
|
|
|
5/4/2017
|
-0.70 / -4.05%
|
17.30
|
18.50
|
16.60
|
16.60
|
17.59
|
16.25
|
440
|
|
|
5/3/2017
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.93
|
0
|
|
|
4/28/2017
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.93
|
400
|
|
|
4/27/2017
|
-1.20 / -6.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.93
|
30
|
|
|
4/26/2017
|
+1.00 / +5.71%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.11
|
10
|
|
|
4/25/2017
|
-0.80 / -4.37%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.13
|
1,530
|
|
|
4/24/2017
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
17.91
|
0
|
|
|
4/21/2017
|
-0.10 / -0.54%
|
17.15
|
18.30
|
17.15
|
18.30
|
18.30
|
17.91
|
20
|
|
|
4/20/2017
|
+0.50 / +2.79%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.01
|
10
|
|
|
4/19/2017
|
+0.40 / +2.29%
|
17.00
|
18.70
|
16.50
|
17.90
|
17.10
|
17.52
|
7,780
|
|
|
4/18/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.13
|
0
|
|
|
4/17/2017
|
+0.50 / +2.94%
|
17.50
|
17.50
|
16.10
|
17.50
|
17.15
|
17.13
|
2,010
|
|
|
4/14/2017
|
+0.90 / +5.59%
|
17.20
|
17.20
|
15.60
|
17.00
|
15.90
|
16.64
|
5,030
|
|
|
4/13/2017
|
+0.10 / +0.63%
|
16.00
|
17.00
|
15.70
|
16.10
|
16.10
|
15.76
|
3,230
|
|
|
4/12/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.00
|
16.00
|
16.04
|
15.66
|
2,120
|
|
|
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
|
|
|