|
Closing price on 6/7/2017
|
|
| Open |
29.00 |
| High |
29.00 |
| Low |
25.70 |
| Volume |
40,000 |
| Split-adjusted Price |
25.84 |
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2017
|
-1.20 / -4.35%
|
29.00
|
29.00
|
25.70
|
26.40
|
26.58
|
25.84
|
40,000
|
|
|
6/6/2017
|
+1.80 / +6.98%
|
27.60
|
27.60
|
27.50
|
27.60
|
27.58
|
27.01
|
290,760
|
|
|
6/5/2017
|
+1.65 / +6.83%
|
25.50
|
25.80
|
24.00
|
25.80
|
25.72
|
25.25
|
30,990
|
|
|
6/2/2017
|
+1.55 / +6.86%
|
24.00
|
24.15
|
23.30
|
24.15
|
24.11
|
23.64
|
37,660
|
|
|
6/1/2017
|
+1.45 / +6.86%
|
22.60
|
22.60
|
22.55
|
22.60
|
22.60
|
22.12
|
67,930
|
|
|
5/31/2017
|
+1.35 / +6.82%
|
19.40
|
21.15
|
19.40
|
21.15
|
20.78
|
20.70
|
12,850
|
|
|
5/30/2017
|
+0.40 / +2.06%
|
18.25
|
20.60
|
18.25
|
19.80
|
19.30
|
19.38
|
47,670
|
|
|
5/29/2017
|
+0.60 / +3.19%
|
18.55
|
19.50
|
18.55
|
19.40
|
18.59
|
18.99
|
23,720
|
|
|
5/26/2017
|
-0.40 / -2.08%
|
19.40
|
19.50
|
18.80
|
18.80
|
19.04
|
18.40
|
5,410
|
|
|
5/25/2017
|
+0.40 / +2.13%
|
18.50
|
19.20
|
18.50
|
19.20
|
18.59
|
18.79
|
32,060
|
|
|
5/24/2017
|
+0.30 / +1.62%
|
18.40
|
19.00
|
18.40
|
18.80
|
18.79
|
18.40
|
39,270
|
|
|
5/23/2017
|
0.00 / 0.00%
|
18.50
|
18.90
|
18.25
|
18.50
|
18.40
|
18.11
|
39,730
|
|
|
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
|
|
|