Closing price on 5/9/2018
|
|
Open |
16.80 |
High |
16.80 |
Low |
16.80 |
Volume |
10 |
Split-adjusted Price |
16.44 |
|
|
TV1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/10/2018
|
-0.05 / -0.30%
|
16.10
|
16.85
|
16.00
|
16.85
|
16.45
|
16.49
|
3,080
|
|
4/9/2018
|
+0.70 / +4.32%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.93
|
16.54
|
910
|
|
4/6/2018
|
-0.10 / -0.61%
|
15.20
|
16.50
|
15.20
|
16.20
|
15.78
|
15.86
|
4,160
|
|
4/5/2018
|
-0.50 / -2.98%
|
16.95
|
16.95
|
15.65
|
16.30
|
15.92
|
15.95
|
2,010
|
|
4/4/2018
|
-0.75 / -4.27%
|
16.35
|
17.00
|
16.35
|
16.80
|
16.63
|
16.44
|
250
|
|
4/3/2018
|
-0.20 / -1.13%
|
17.75
|
17.75
|
16.55
|
17.55
|
17.40
|
17.18
|
100
|
|
4/2/2018
|
-0.40 / -2.20%
|
16.95
|
17.75
|
16.95
|
17.75
|
17.35
|
17.37
|
110
|
|
3/30/2018
|
+0.85 / +4.91%
|
18.15
|
18.15
|
18.15
|
18.15
|
18.15
|
17.76
|
10
|
|
3/29/2018
|
-0.30 / -1.70%
|
16.50
|
17.95
|
16.50
|
17.30
|
17.06
|
16.93
|
1,470
|
|
3/28/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.23
|
0
|
|
3/27/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.23
|
0
|
|
3/26/2018
|
-0.25 / -1.40%
|
19.00
|
19.00
|
17.60
|
17.60
|
18.18
|
17.23
|
550
|
|
|