Closing price on 1/5/2018
|
|
Open |
40.10 |
High |
40.10 |
Low |
40.10 |
Volume |
2,700 |
Split-adjusted Price |
16.98 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2018
|
+3.60 / +9.86%
|
40.10
|
40.10
|
40.10
|
40.10
|
40.10
|
16.98
|
2,700
|
|
1/4/2018
|
+3.30 / +9.94%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
15.46
|
1,500
|
|
1/3/2018
|
+3.00 / +9.93%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
14.06
|
100
|
|
1/2/2018
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
12.79
|
0
|
|
12/29/2017
|
-2.90 / -8.76%
|
36.40
|
36.40
|
30.20
|
30.20
|
34.33
|
12.79
|
300
|
|
12/28/2017
|
-2.10 / -5.97%
|
35.20
|
35.20
|
33.10
|
33.10
|
34.87
|
14.02
|
603
|
|
12/27/2017
|
-3.50 / -9.04%
|
37.10
|
37.10
|
35.20
|
35.20
|
36.15
|
14.91
|
200
|
|
12/26/2017
|
+3.50 / +9.94%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
16.39
|
700
|
|
12/25/2017
|
+3.20 / +10.00%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
14.91
|
100
|
|
12/22/2017
|
0.00 / 0.00%
|
35.20
|
35.20
|
32.00
|
32.00
|
34.67
|
13.55
|
600
|
|
12/21/2017
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
13.55
|
0
|
|
12/20/2017
|
-1.00 / -3.03%
|
36.30
|
36.30
|
32.00
|
32.00
|
35.58
|
13.55
|
1,200
|
|
12/19/2017
|
+3.00 / +10.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
13.98
|
100
|
|
12/18/2017
|
-1.40 / -4.46%
|
34.50
|
34.50
|
30.00
|
30.00
|
33.75
|
12.71
|
600
|
|
12/15/2017
|
+2.80 / +9.79%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
13.30
|
500
|
|
12/14/2017
|
+2.60 / +10.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
12.11
|
600
|
|
12/13/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.01
|
0
|
|
12/12/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.01
|
0
|
|
12/11/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.01
|
0
|
|
12/8/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.01
|
0
|
|
12/7/2017
|
-2.20 / -7.80%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.01
|
100
|
|
12/6/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
11.94
|
0
|
|
12/5/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
11.94
|
0
|
|
12/4/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
11.94
|
30,000
|
|
12/1/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
11.94
|
20,000
|
|
11/30/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
11.94
|
38,500
|
|
11/29/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
11.94
|
20,000
|
|
11/28/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
11.94
|
17,308
|
|
11/27/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
11.94
|
9,954
|
|
11/24/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
11.94
|
0
|
|
|