|
Closing price on 8/10/2017
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.70 |
| Volume |
300 |
| Split-adjusted Price |
18.40 |
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2017
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.70
|
18.80
|
18.78
|
18.40
|
300
|
|
|
8/9/2017
|
+0.80 / +4.44%
|
18.90
|
19.00
|
18.10
|
18.80
|
18.63
|
18.40
|
17,230
|
|
|
8/8/2017
|
+1.10 / +6.51%
|
17.55
|
18.00
|
17.00
|
18.00
|
17.82
|
17.62
|
21,330
|
|
|
8/7/2017
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.65
|
16.54
|
8,410
|
|
|
8/4/2017
|
-0.30 / -1.76%
|
17.60
|
17.60
|
16.70
|
16.70
|
17.15
|
16.34
|
1,930
|
|
|
8/3/2017
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.70
|
17.00
|
16.82
|
16.64
|
14,980
|
|
|
8/2/2017
|
-0.20 / -1.16%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.25
|
16.64
|
540
|
|
|
8/1/2017
|
0.00 / 0.00%
|
16.40
|
17.80
|
16.40
|
17.20
|
17.47
|
16.83
|
6,240
|
|
|
7/31/2017
|
-0.80 / -4.44%
|
18.50
|
18.50
|
16.85
|
17.20
|
16.96
|
16.83
|
2,460
|
|
|
7/28/2017
|
+0.60 / +3.45%
|
17.50
|
18.00
|
17.30
|
18.00
|
17.78
|
17.62
|
5,680
|
|
|
7/27/2017
|
-0.40 / -2.25%
|
17.70
|
17.70
|
16.90
|
17.40
|
17.26
|
17.03
|
2,260
|
|
|
7/26/2017
|
+0.50 / +2.89%
|
17.90
|
17.90
|
17.30
|
17.80
|
17.51
|
17.42
|
2,570
|
|
|
7/25/2017
|
-0.20 / -1.14%
|
18.15
|
18.50
|
17.30
|
17.30
|
18.02
|
16.93
|
7,880
|
|
|
7/24/2017
|
-1.10 / -5.91%
|
18.90
|
18.90
|
17.40
|
17.50
|
17.95
|
17.13
|
780
|
|
|
7/21/2017
|
+0.60 / +3.33%
|
17.90
|
18.60
|
16.75
|
18.60
|
17.11
|
18.20
|
24,260
|
|
|
7/20/2017
|
0.00 / 0.00%
|
18.90
|
18.90
|
17.00
|
18.00
|
17.36
|
17.62
|
16,420
|
|
|
7/19/2017
|
-1.35 / -6.98%
|
18.10
|
19.00
|
18.00
|
18.00
|
18.08
|
17.62
|
10,290
|
|
|
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
|
|
|