|
Closing price on 7/18/2017
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
18.50 |
| Volume |
2,070 |
| Split-adjusted Price |
18.94 |
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2017
|
-0.05 / -0.26%
|
19.70
|
19.70
|
18.50
|
19.35
|
19.32
|
18.94
|
2,070
|
|
|
7/17/2017
|
+0.60 / +3.19%
|
19.60
|
19.60
|
18.60
|
19.40
|
19.40
|
18.99
|
1,340
|
|
|
7/14/2017
|
+0.20 / +1.08%
|
19.00
|
19.00
|
17.80
|
18.80
|
18.65
|
18.40
|
150
|
|
|
7/13/2017
|
-1.30 / -6.53%
|
19.10
|
19.80
|
18.60
|
18.60
|
18.65
|
18.20
|
3,700
|
|
|
7/12/2017
|
-0.10 / -0.50%
|
19.95
|
19.95
|
18.75
|
19.90
|
19.49
|
19.48
|
4,310
|
|
|
7/11/2017
|
+0.50 / +2.56%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.88
|
19.57
|
1,560
|
|
|
7/10/2017
|
-0.30 / -1.52%
|
18.50
|
19.95
|
18.50
|
19.50
|
19.08
|
19.09
|
13,260
|
|
|
7/7/2017
|
+0.80 / +4.21%
|
19.00
|
20.00
|
18.55
|
19.80
|
19.20
|
19.38
|
15,570
|
|
|
7/6/2017
|
-1.00 / -5.00%
|
21.25
|
21.25
|
19.00
|
19.00
|
19.15
|
18.60
|
4,960
|
|
|
7/5/2017
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.05
|
19.57
|
7,630
|
|
|
7/4/2017
|
-0.20 / -0.99%
|
21.00
|
21.00
|
19.00
|
20.10
|
19.76
|
19.67
|
4,910
|
|
|
7/3/2017
|
0.00 / 0.00%
|
20.30
|
20.50
|
19.00
|
20.30
|
19.81
|
19.87
|
5,150
|
|
|
6/30/2017
|
-1.40 / -6.45%
|
20.25
|
21.30
|
20.25
|
20.30
|
20.40
|
19.87
|
2,500
|
|
|
6/29/2017
|
-0.10 / -0.46%
|
21.80
|
21.80
|
20.30
|
21.70
|
20.74
|
21.24
|
10,610
|
|
|
6/28/2017
|
+1.40 / +6.86%
|
20.80
|
21.80
|
19.50
|
21.80
|
20.17
|
21.34
|
28,750
|
|
|
6/27/2017
|
-0.20 / -0.97%
|
20.00
|
20.80
|
19.30
|
20.40
|
19.59
|
19.97
|
6,380
|
|
|
6/26/2017
|
0.00 / 0.00%
|
20.80
|
21.00
|
19.20
|
20.60
|
19.59
|
20.16
|
48,760
|
|
|
6/23/2017
|
-1.10 / -5.07%
|
21.65
|
21.65
|
20.50
|
20.60
|
20.63
|
20.16
|
33,640
|
|
|
6/22/2017
|
+0.05 / +0.23%
|
21.65
|
21.80
|
20.80
|
21.70
|
21.54
|
21.24
|
8,170
|
|
|
6/21/2017
|
-0.25 / -1.14%
|
21.90
|
21.90
|
20.90
|
21.65
|
21.25
|
21.19
|
17,510
|
|
|
6/20/2017
|
+1.30 / +6.31%
|
21.20
|
22.00
|
19.20
|
21.90
|
20.68
|
21.43
|
18,180
|
|
|
6/19/2017
|
-0.15 / -0.72%
|
21.50
|
21.50
|
19.50
|
20.60
|
19.86
|
20.16
|
14,800
|
|
|
6/16/2017
|
-1.55 / -6.95%
|
21.10
|
22.50
|
20.75
|
20.75
|
20.93
|
20.31
|
27,330
|
|
|
6/15/2017
|
+0.30 / +1.36%
|
22.00
|
22.90
|
21.70
|
22.30
|
22.10
|
21.83
|
6,290
|
|
|
6/14/2017
|
-0.75 / -3.30%
|
23.50
|
24.20
|
21.20
|
22.00
|
21.41
|
21.53
|
55,870
|
|
|
6/13/2017
|
+1.45 / +6.81%
|
22.00
|
22.75
|
21.70
|
22.75
|
22.51
|
22.27
|
28,170
|
|
|
6/12/2017
|
-1.60 / -6.99%
|
21.30
|
22.90
|
21.30
|
21.30
|
21.31
|
20.85
|
70,420
|
|
|
6/9/2017
|
-1.70 / -6.91%
|
22.95
|
22.95
|
22.90
|
22.90
|
22.90
|
22.41
|
20,480
|
|
|
6/8/2017
|
-1.80 / -6.82%
|
24.60
|
26.00
|
24.60
|
24.60
|
24.95
|
24.08
|
38,510
|
|
|
6/7/2017
|
-1.20 / -4.35%
|
29.00
|
29.00
|
25.70
|
26.40
|
26.58
|
25.84
|
40,000
|
|
|