|
Closing price on 8/29/2017
|
|
| Open |
19.20 |
| High |
19.85 |
| Low |
19.00 |
| Volume |
590 |
| Split-adjusted Price |
19.38 |
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2017
|
-0.10 / -0.50%
|
19.20
|
19.85
|
19.00
|
19.80
|
19.46
|
19.38
|
590
|
|
|
8/28/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
19.00
|
19.90
|
20.00
|
19.48
|
1,900
|
|
|
8/25/2017
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.48
|
20
|
|
|
8/24/2017
|
-0.10 / -0.50%
|
19.00
|
20.00
|
19.00
|
19.80
|
19.25
|
19.38
|
6,960
|
|
|
8/23/2017
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.00
|
19.90
|
19.05
|
19.48
|
4,830
|
|
|
8/22/2017
|
-1.00 / -4.76%
|
20.90
|
20.90
|
19.55
|
20.00
|
20.00
|
19.57
|
900
|
|
|
8/21/2017
|
+0.70 / +3.45%
|
21.60
|
21.70
|
21.00
|
21.00
|
21.66
|
20.55
|
1,570
|
|
|
8/18/2017
|
+1.30 / +6.84%
|
19.00
|
20.30
|
19.00
|
20.30
|
19.19
|
19.87
|
12,560
|
|
|
8/17/2017
|
+0.10 / +0.53%
|
18.10
|
19.30
|
18.10
|
19.00
|
18.98
|
18.60
|
3,740
|
|
|
8/16/2017
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.20
|
18.90
|
18.84
|
18.50
|
10,510
|
|
|
8/15/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
18.80
|
18.69
|
18.40
|
1,070
|
|
|
8/14/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.00
|
18.80
|
18.96
|
18.40
|
12,340
|
|
|
8/11/2017
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.80
|
18.80
|
18.86
|
18.40
|
8,960
|
|
|
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
|
|
|