|
Closing price on 9/23/2016
|
|
| Open |
15.35 |
| High |
15.40 |
| Low |
15.30 |
| Volume |
6,260 |
| Split-adjusted Price |
14.10 |
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2016
|
+0.10 / +0.65%
|
15.35
|
15.40
|
15.30
|
15.40
|
15.34
|
14.10
|
6,260
|
|
|
9/22/2016
|
+0.20 / +1.32%
|
15.15
|
15.60
|
15.15
|
15.30
|
15.58
|
14.01
|
3,080
|
|
|
9/21/2016
|
-0.05 / -0.33%
|
15.10
|
15.40
|
15.10
|
15.10
|
15.12
|
13.83
|
860
|
|
|
9/20/2016
|
+0.05 / +0.33%
|
15.10
|
15.15
|
15.10
|
15.15
|
15.13
|
13.87
|
1,210
|
|
|
9/19/2016
|
+0.10 / +0.67%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.13
|
13.83
|
510
|
|
|
9/16/2016
|
+0.40 / +2.74%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.89
|
13.74
|
4,230
|
|
|
9/15/2016
|
+0.15 / +1.04%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.35
|
13.37
|
460
|
|
|
9/14/2016
|
+0.05 / +0.35%
|
14.50
|
14.60
|
14.45
|
14.45
|
14.53
|
13.23
|
10,600
|
|
|
9/13/2016
|
+0.20 / +1.41%
|
14.25
|
14.40
|
14.25
|
14.40
|
14.33
|
13.19
|
300
|
|
|
9/12/2016
|
-0.40 / -2.74%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.15
|
13.00
|
120
|
|
|
9/9/2016
|
+0.60 / +4.29%
|
14.00
|
14.60
|
13.80
|
14.60
|
14.19
|
13.37
|
16,700
|
|
|
9/8/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.30
|
14.00
|
13.30
|
12.82
|
2,180
|
|
|
9/7/2016
|
0.00 / 0.00%
|
13.20
|
14.00
|
13.20
|
14.00
|
13.60
|
12.82
|
105,480
|
|
|
9/6/2016
|
0.00 / 0.00%
|
13.10
|
14.00
|
13.10
|
14.00
|
13.15
|
12.82
|
690,504
|
|
|
9/5/2016
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.69
|
12.82
|
263,790
|
|
|
9/1/2016
|
+0.10 / +0.71%
|
13.50
|
14.10
|
13.50
|
14.10
|
13.52
|
12.91
|
32,470
|
|
|
8/31/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.82
|
0
|
|
|
8/30/2016
|
0.00 / 0.00%
|
13.30
|
14.00
|
13.30
|
14.00
|
13.65
|
12.82
|
80
|
|
|
8/29/2016
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.87
|
12.82
|
2,380
|
|
|
8/26/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.82
|
0
|
|
|
8/25/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.82
|
0
|
|
|
8/24/2016
|
+0.20 / +1.45%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.80
|
12.82
|
630
|
|
|
8/23/2016
|
-0.10 / -0.72%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.41
|
12.64
|
13,950
|
|
|
8/22/2016
|
0.00 / 0.00%
|
13.20
|
13.90
|
13.20
|
13.90
|
13.90
|
12.73
|
20
|
|
|
8/19/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.73
|
10
|
|
|
8/18/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.73
|
10
|
|
|
8/17/2016
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.73
|
100
|
|
|
8/16/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.82
|
0
|
|
|
8/15/2016
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.40
|
14.00
|
13.45
|
12.82
|
10,930
|
|
|
8/12/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.82
|
0
|
|
|