Closing price on 10/29/2019
|
|
Open |
28.50 |
High |
28.50 |
Low |
28.50 |
Volume |
1,000 |
Split-adjusted Price |
21.43 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2019
|
-0.70 / -2.40%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
21.43
|
1,000
|
|
10/28/2019
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
21.96
|
0
|
|
10/25/2019
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
21.96
|
0
|
|
10/24/2019
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
21.96
|
0
|
|
10/23/2019
|
-1.30 / -4.26%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
21.96
|
500
|
|
10/22/2019
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.50
|
30.50
|
30.53
|
22.93
|
1,400
|
|
10/21/2019
|
-0.20 / -0.65%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
22.93
|
4,000
|
|
10/18/2019
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
23.08
|
0
|
|
10/17/2019
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
23.08
|
1,000
|
|
10/16/2019
|
-0.10 / -0.32%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
23.08
|
200
|
|
10/15/2019
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
23.16
|
0
|
|
10/14/2019
|
+2.80 / +10.00%
|
30.70
|
30.80
|
30.70
|
30.80
|
30.75
|
23.16
|
1,000
|
|
10/11/2019
|
-2.00 / -6.67%
|
28.20
|
28.20
|
28.00
|
28.00
|
28.09
|
21.05
|
1,000
|
|
10/10/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.56
|
100
|
|
10/9/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.56
|
0
|
|
10/8/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.56
|
0
|
|
10/7/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.56
|
900
|
|
10/4/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.56
|
0
|
|
10/3/2019
|
+0.30 / +1.01%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.56
|
2,700
|
|
10/2/2019
|
-0.30 / -1.00%
|
30.00
|
30.00
|
29.70
|
29.70
|
29.90
|
22.33
|
3,000
|
|
10/1/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.56
|
0
|
|
9/30/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.56
|
0
|
|
9/27/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.56
|
0
|
|
9/26/2019
|
-0.40 / -1.32%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.56
|
100
|
|
9/25/2019
|
-3.30 / -9.79%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
22.86
|
1,500
|
|
9/24/2019
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
25.34
|
0
|
|
9/23/2019
|
+2.80 / +9.06%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
25.34
|
100
|
|
9/20/2019
|
+2.80 / +9.96%
|
30.30
|
30.90
|
30.30
|
30.90
|
30.63
|
23.23
|
400
|
|
9/19/2019
|
-2.70 / -8.77%
|
30.00
|
30.00
|
28.10
|
28.10
|
28.52
|
21.13
|
500
|
|
9/18/2019
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
23.16
|
0
|
|
|