Closing price on 11/12/2018
|
|
Open |
37.50 |
High |
37.50 |
Low |
37.50 |
Volume |
500 |
Split-adjusted Price |
27.52 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2018
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
27.52
|
500
|
|
11/9/2018
|
+1.10 / +3.02%
|
39.50
|
39.50
|
37.00
|
37.50
|
37.44
|
27.52
|
800
|
|
11/8/2018
|
+0.30 / +0.83%
|
39.60
|
39.60
|
36.40
|
36.40
|
38.00
|
26.72
|
200
|
|
11/7/2018
|
-2.80 / -7.20%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
26.50
|
1,000
|
|
11/6/2018
|
+3.40 / +9.58%
|
39.00
|
39.00
|
38.90
|
38.90
|
39.00
|
28.55
|
3,400
|
|
11/5/2018
|
+0.40 / +1.14%
|
38.50
|
38.60
|
35.50
|
35.50
|
37.69
|
26.06
|
1,600
|
|
11/2/2018
|
-1.80 / -4.88%
|
40.40
|
40.40
|
35.10
|
35.10
|
37.43
|
25.76
|
400
|
|
11/1/2018
|
-4.10 / -10.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
27.08
|
100
|
|
10/31/2018
|
-4.50 / -9.89%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
30.09
|
100
|
|
10/30/2018
|
+3.30 / +7.82%
|
42.00
|
45.50
|
42.00
|
45.50
|
43.75
|
33.40
|
200
|
|
10/29/2018
|
+3.40 / +8.76%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
30.97
|
100
|
|
10/26/2018
|
+3.40 / +9.60%
|
38.80
|
38.80
|
35.40
|
38.80
|
38.49
|
28.48
|
2,200
|
|
10/25/2018
|
+0.30 / +0.85%
|
38.50
|
38.60
|
35.10
|
35.40
|
38.56
|
25.98
|
16,000
|
|
10/24/2018
|
-0.90 / -2.50%
|
39.60
|
39.60
|
35.10
|
35.10
|
35.51
|
25.76
|
1,100
|
|
10/23/2018
|
-3.30 / -8.40%
|
37.00
|
37.00
|
36.00
|
36.00
|
36.09
|
26.42
|
1,200
|
|
10/22/2018
|
+3.50 / +9.78%
|
39.20
|
39.30
|
39.20
|
39.30
|
39.28
|
28.85
|
10,600
|
|
10/19/2018
|
-0.10 / -0.28%
|
39.40
|
39.40
|
35.80
|
35.80
|
39.29
|
26.28
|
9,600
|
|
10/18/2018
|
+1.10 / +3.16%
|
38.10
|
38.20
|
35.80
|
35.90
|
37.70
|
26.35
|
5,300
|
|
10/17/2018
|
-3.10 / -8.18%
|
41.60
|
41.60
|
34.80
|
34.80
|
35.12
|
25.54
|
2,100
|
|
10/16/2018
|
-4.20 / -9.98%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
27.82
|
100
|
|
10/15/2018
|
+3.70 / +9.64%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
30.90
|
100
|
|
10/12/2018
|
0.00 / 0.00%
|
42.10
|
42.10
|
38.40
|
38.40
|
40.25
|
28.19
|
200
|
|
10/11/2018
|
+0.40 / +1.05%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
28.19
|
2,600
|
|
10/10/2018
|
-0.30 / -0.78%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
27.89
|
100
|
|
10/9/2018
|
+2.20 / +6.09%
|
34.40
|
38.30
|
34.40
|
38.30
|
37.15
|
28.11
|
3,400
|
|
10/8/2018
|
-1.90 / -5.00%
|
35.20
|
38.40
|
35.20
|
36.10
|
36.33
|
26.50
|
4,100
|
|
10/5/2018
|
+1.70 / +4.68%
|
37.00
|
38.00
|
36.40
|
38.00
|
37.80
|
27.89
|
4,400
|
|
10/4/2018
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
26.64
|
800
|
|
10/3/2018
|
-1.70 / -4.47%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
26.64
|
800
|
|
10/2/2018
|
+2.50 / +7.04%
|
35.50
|
38.00
|
35.50
|
38.00
|
36.59
|
27.89
|
5,200
|
|
|