|
Closing price on 2/4/2015
|
|
| Open |
29.90 |
| High |
32.60 |
| Low |
27.00 |
| Volume |
5,575 |
| Split-adjusted Price |
7.05 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2015
|
-2.70 / -9.09%
|
29.90
|
32.60
|
27.00
|
27.00
|
31.93
|
7.05
|
5,575
|
|
|
2/3/2015
|
+2.70 / +10.00%
|
28.50
|
29.70
|
28.50
|
29.70
|
28.78
|
7.75
|
600
|
|
|
2/2/2015
|
-3.00 / -10.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
7.05
|
100
|
|
|
1/30/2015
|
+2.50 / +9.09%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
7.83
|
600
|
|
|
1/29/2015
|
-1.10 / -3.85%
|
25.80
|
31.40
|
25.80
|
27.50
|
31.15
|
7.18
|
9,200
|
|
|
1/28/2015
|
+2.60 / +10.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
7.47
|
100
|
|
|
1/27/2015
|
+0.10 / +0.39%
|
28.40
|
28.40
|
26.00
|
26.00
|
28.40
|
6.79
|
900
|
|
|
1/26/2015
|
+0.10 / +0.39%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
6.76
|
100
|
|
|
1/23/2015
|
0.00 / 0.00%
|
28.00
|
28.00
|
25.80
|
25.80
|
27.59
|
6.74
|
5,100
|
|
|
1/22/2015
|
-2.60 / -9.15%
|
31.00
|
31.10
|
25.80
|
25.80
|
30.92
|
6.74
|
5,400
|
|
|
1/21/2015
|
-3.10 / -9.84%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
7.41
|
1,100
|
|
|
1/20/2015
|
+2.80 / +9.76%
|
31.30
|
31.50
|
27.10
|
31.50
|
31.16
|
8.22
|
27,400
|
|
|
1/19/2015
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
7.49
|
0
|
|
|
1/16/2015
|
+2.60 / +9.96%
|
28.70
|
28.70
|
28.60
|
28.70
|
28.69
|
7.49
|
1,200
|
|
|
1/15/2015
|
+2.30 / +9.66%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
6.81
|
500
|
|
|
1/14/2015
|
-2.60 / -9.85%
|
23.80
|
29.00
|
23.80
|
23.80
|
28.67
|
6.21
|
7,400
|
|
|
1/13/2015
|
+2.40 / +10.00%
|
21.80
|
26.40
|
21.80
|
26.40
|
25.87
|
6.89
|
2,500
|
|
|
1/12/2015
|
+1.10 / +4.80%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.27
|
100
|
|
|
1/9/2015
|
+2.00 / +9.57%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5.98
|
100
|
|
|
1/8/2015
|
+0.10 / +0.48%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
5.46
|
810
|
|
|
1/7/2015
|
+0.30 / +1.46%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
5.43
|
100
|
|
|
1/6/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.35
|
0
|
|
|
1/5/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.35
|
0
|
|
|
12/31/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.35
|
3,430
|
|
|
12/30/2014
|
-1.10 / -5.09%
|
22.50
|
22.50
|
20.50
|
20.50
|
22.35
|
5.35
|
1,340
|
|
|
12/29/2014
|
+1.90 / +9.64%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
5.64
|
330
|
|
|
12/26/2014
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
5.14
|
0
|
|
|
12/25/2014
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
5.14
|
0
|
|
|
12/24/2014
|
0.00 / 0.00%
|
21.60
|
21.60
|
19.70
|
19.70
|
20.65
|
5.14
|
200
|
|
|
12/23/2014
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
5.14
|
0
|
|
|