Closing price on 3/17/2015
|
|
Open |
33.00 |
High |
33.00 |
Low |
27.40 |
Volume |
3,500 |
Split-adjusted Price |
7.49 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/17/2015
|
-2.50 / -8.33%
|
33.00
|
33.00
|
27.40
|
27.50
|
32.51
|
7.49
|
3,500
|
|
3/16/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
8.17
|
70
|
|
3/13/2015
|
+2.70 / +9.89%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
8.17
|
205
|
|
3/12/2015
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
7.44
|
0
|
|
3/11/2015
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
7.44
|
35
|
|
3/10/2015
|
+1.00 / +3.80%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
7.44
|
6,060
|
|
3/9/2015
|
-1.00 / -3.66%
|
30.00
|
30.00
|
26.30
|
26.30
|
30.00
|
7.16
|
200
|
|
3/6/2015
|
-2.20 / -7.46%
|
32.40
|
32.40
|
26.80
|
27.30
|
31.66
|
7.44
|
8,815
|
|
3/5/2015
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
8.04
|
0
|
|
3/4/2015
|
+2.60 / +9.67%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
8.04
|
100
|
|
3/3/2015
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
7.33
|
95
|
|
3/2/2015
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
7.33
|
10
|
|
2/27/2015
|
-1.80 / -6.27%
|
31.50
|
31.50
|
26.70
|
26.90
|
31.41
|
7.33
|
31,300
|
|
2/26/2015
|
+2.60 / +9.96%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
7.82
|
100
|
|
2/25/2015
|
-0.40 / -1.51%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
7.11
|
600
|
|
2/24/2015
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
7.22
|
0
|
|
2/13/2015
|
-2.10 / -7.34%
|
31.40
|
31.40
|
26.50
|
26.50
|
31.23
|
7.22
|
3,205
|
|
2/12/2015
|
+2.30 / +8.75%
|
28.50
|
28.60
|
28.50
|
28.60
|
28.58
|
7.79
|
400
|
|
2/11/2015
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
7.16
|
0
|
|
2/10/2015
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
7.16
|
0
|
|
2/9/2015
|
-2.80 / -9.62%
|
32.00
|
32.00
|
26.30
|
26.30
|
31.63
|
7.16
|
3,300
|
|
2/6/2015
|
+2.60 / +9.81%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
7.93
|
150
|
|
2/5/2015
|
-0.50 / -1.85%
|
29.70
|
29.70
|
26.40
|
26.50
|
29.24
|
7.22
|
1,420
|
|
2/4/2015
|
-2.70 / -9.09%
|
29.90
|
32.60
|
27.00
|
27.00
|
31.93
|
7.36
|
5,575
|
|
2/3/2015
|
+2.70 / +10.00%
|
28.50
|
29.70
|
28.50
|
29.70
|
28.78
|
8.09
|
600
|
|
2/2/2015
|
-3.00 / -10.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
7.36
|
100
|
|
1/30/2015
|
+2.50 / +9.09%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
8.17
|
600
|
|
1/29/2015
|
-1.10 / -3.85%
|
25.80
|
31.40
|
25.80
|
27.50
|
31.15
|
7.49
|
9,200
|
|
1/28/2015
|
+2.60 / +10.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
7.79
|
100
|
|
1/27/2015
|
+0.10 / +0.39%
|
28.40
|
28.40
|
26.00
|
26.00
|
28.40
|
7.08
|
900
|
|
|