Closing price on 5/25/2018
|
|
Open |
12.80 |
High |
13.65 |
Low |
12.80 |
Volume |
1,530 |
Split-adjusted Price |
13.36 |
|
|
TV1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2018
|
+0.85 / +6.64%
|
12.80
|
13.65
|
12.80
|
13.65
|
13.23
|
13.36
|
1,530
|
|
5/24/2018
|
+0.80 / +6.67%
|
11.30
|
12.80
|
11.20
|
12.80
|
11.40
|
12.53
|
13,680
|
|
5/23/2018
|
-0.85 / -6.61%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.20
|
11.74
|
4,590
|
|
5/22/2018
|
-0.95 / -6.88%
|
14.50
|
14.50
|
12.85
|
12.85
|
13.17
|
12.58
|
1,670
|
|
5/21/2018
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.51
|
0
|
|
5/18/2018
|
-1.00 / -6.76%
|
15.50
|
15.50
|
13.80
|
13.80
|
14.22
|
13.51
|
2,180
|
|
5/17/2018
|
+0.85 / +6.09%
|
13.05
|
14.80
|
13.00
|
14.80
|
13.70
|
14.49
|
9,490
|
|
5/16/2018
|
-0.05 / -0.36%
|
13.30
|
14.00
|
13.15
|
13.95
|
13.29
|
13.65
|
23,920
|
|
5/15/2018
|
-0.60 / -4.11%
|
15.00
|
15.00
|
13.60
|
14.00
|
14.40
|
13.70
|
100
|
|
5/14/2018
|
-1.05 / -6.71%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.29
|
70
|
|
5/11/2018
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
15.32
|
10
|
|
5/10/2018
|
-1.15 / -6.85%
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
15.32
|
10
|
|
5/9/2018
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.44
|
10
|
|
5/8/2018
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.66
|
10
|
|
5/7/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.56
|
0
|
|
5/4/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.56
|
0
|
|
5/3/2018
|
+0.10 / +0.63%
|
14.80
|
16.00
|
14.80
|
15.90
|
14.86
|
15.56
|
7,740
|
|
5/2/2018
|
+0.80 / +5.33%
|
16.00
|
16.00
|
13.95
|
15.80
|
14.49
|
15.46
|
6,350
|
|
4/27/2018
|
+0.60 / +4.17%
|
13.50
|
15.20
|
13.40
|
15.00
|
14.45
|
14.68
|
3,460
|
|
4/26/2018
|
-1.05 / -6.80%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.45
|
14.09
|
10,240
|
|
4/24/2018
|
-0.50 / -3.13%
|
15.95
|
15.95
|
14.85
|
15.45
|
14.95
|
15.12
|
4,750
|
|
4/23/2018
|
-1.15 / -6.73%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
15.61
|
110
|
|
4/20/2018
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
16.74
|
1,000
|
|
4/19/2018
|
+0.80 / +4.91%
|
17.20
|
17.20
|
16.00
|
17.10
|
16.88
|
16.74
|
320
|
|
4/18/2018
|
-1.20 / -6.86%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.95
|
310
|
|
4/17/2018
|
+0.70 / +4.17%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.48
|
17.13
|
510
|
|
4/16/2018
|
-0.10 / -0.59%
|
15.75
|
16.80
|
15.75
|
16.80
|
16.24
|
16.44
|
1,170
|
|
4/13/2018
|
+0.40 / +2.42%
|
15.35
|
17.00
|
15.35
|
16.90
|
15.81
|
16.54
|
4,490
|
|
4/12/2018
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.45
|
16.15
|
11,790
|
|
4/11/2018
|
-0.65 / -3.86%
|
15.75
|
16.20
|
15.70
|
16.20
|
15.87
|
15.86
|
1,260
|
|
|