|
Closing price on 1/30/2018
|
|
| Open |
33.50 |
| High |
33.50 |
| Low |
29.20 |
| Volume |
403 |
| Split-adjusted Price |
23.13 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2018
|
+3.00 / +9.84%
|
33.50
|
33.50
|
29.20
|
33.50
|
31.69
|
23.13
|
403
|
|
|
1/29/2018
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
21.06
|
0
|
|
|
1/26/2018
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
21.06
|
0
|
|
|
1/25/2018
|
-1.70 / -5.28%
|
30.00
|
35.40
|
30.00
|
30.50
|
31.97
|
21.06
|
300
|
|
|
1/24/2018
|
-3.40 / -9.55%
|
38.00
|
38.00
|
32.20
|
32.20
|
36.84
|
22.23
|
500
|
|
|
1/23/2018
|
-30.90 / -46.47%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
24.58
|
210
|
|
|
1/22/2018
|
+6.00 / +9.92%
|
64.90
|
66.50
|
64.90
|
66.50
|
66.03
|
26.99
|
6,667
|
|
|
1/19/2018
|
+5.50 / +10.00%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
24.56
|
10,303
|
|
|
1/18/2018
|
+5.00 / +10.00%
|
45.00
|
55.00
|
45.00
|
55.00
|
49.52
|
22.33
|
221
|
|
|
1/17/2018
|
-2.30 / -4.40%
|
52.30
|
57.50
|
49.10
|
50.00
|
57.06
|
20.30
|
7,102
|
|
|
1/16/2018
|
+4.70 / +9.87%
|
50.00
|
52.30
|
43.20
|
52.30
|
52.11
|
21.23
|
7,200
|
|
|
1/15/2018
|
-5.20 / -9.85%
|
47.60
|
52.00
|
47.60
|
47.60
|
50.17
|
19.32
|
1,211
|
|
|
1/12/2018
|
-5.80 / -9.90%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
21.43
|
100
|
|
|
1/11/2018
|
+5.30 / +9.94%
|
57.00
|
58.60
|
57.00
|
58.60
|
57.63
|
23.79
|
4,126
|
|
|
1/10/2018
|
+4.80 / +9.90%
|
43.70
|
53.30
|
43.70
|
53.30
|
53.25
|
21.64
|
20,236
|
|
|
1/9/2018
|
+4.40 / +9.98%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
19.69
|
8,247
|
|
|
1/8/2018
|
+4.00 / +9.98%
|
44.00
|
44.10
|
44.00
|
44.10
|
44.05
|
17.90
|
596
|
|
|
1/5/2018
|
+3.60 / +9.86%
|
40.10
|
40.10
|
40.10
|
40.10
|
40.10
|
16.28
|
2,700
|
|
|
1/4/2018
|
+3.30 / +9.94%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
14.82
|
1,500
|
|
|
1/3/2018
|
+3.00 / +9.93%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
13.48
|
100
|
|
|
1/2/2018
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
12.26
|
0
|
|
|
12/29/2017
|
-2.90 / -8.76%
|
36.40
|
36.40
|
30.20
|
30.20
|
34.33
|
12.26
|
300
|
|
|
12/28/2017
|
-2.10 / -5.97%
|
35.20
|
35.20
|
33.10
|
33.10
|
34.87
|
13.44
|
603
|
|
|
12/27/2017
|
-3.50 / -9.04%
|
37.10
|
37.10
|
35.20
|
35.20
|
36.15
|
14.29
|
200
|
|
|
12/26/2017
|
+3.50 / +9.94%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
15.71
|
700
|
|
|
12/25/2017
|
+3.20 / +10.00%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
14.29
|
100
|
|
|
12/22/2017
|
0.00 / 0.00%
|
35.20
|
35.20
|
32.00
|
32.00
|
34.67
|
12.99
|
600
|
|
|
12/21/2017
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
12.99
|
0
|
|
|
12/20/2017
|
-1.00 / -3.03%
|
36.30
|
36.30
|
32.00
|
32.00
|
35.58
|
12.99
|
1,200
|
|
|
12/19/2017
|
+3.00 / +10.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
13.40
|
100
|
|
|