|
Closing price on 9/9/2016
|
|
| Open |
14.00 |
| High |
14.60 |
| Low |
13.80 |
| Volume |
16,700 |
| Split-adjusted Price |
13.37 |
|
|
TV1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.82
|
0
|
|
|
8/10/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.82
|
0
|
|
|
8/9/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.82
|
0
|
|
|
8/8/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.82
|
0
|
|
|
8/5/2016
|
0.00 / 0.00%
|
13.30
|
14.00
|
13.10
|
14.00
|
13.33
|
12.82
|
450
|
|
|
8/4/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.82
|
0
|
|
|
8/3/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.82
|
0
|
|
|
8/2/2016
|
-0.20 / -1.41%
|
13.40
|
14.10
|
13.40
|
14.00
|
13.68
|
12.82
|
1,170
|
|
|
8/1/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.00
|
10
|
|
|
7/29/2016
|
-0.10 / -0.70%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.10
|
13.00
|
2,010
|
|
|