Closing price on 5/18/2017
|
|
Open |
57.10 |
High |
69.70 |
Low |
57.10 |
Volume |
2,750 |
Split-adjusted Price |
19.96 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2017
|
-6.20 / -9.78%
|
57.10
|
69.70
|
57.10
|
57.20
|
68.75
|
19.96
|
2,750
|
|
5/17/2017
|
-7.00 / -9.94%
|
63.40
|
63.40
|
63.40
|
63.40
|
63.40
|
22.12
|
200
|
|
5/16/2017
|
-7.80 / -9.97%
|
70.40
|
70.40
|
70.40
|
70.40
|
70.40
|
24.56
|
100
|
|
5/15/2017
|
+7.10 / +9.99%
|
78.20
|
78.20
|
78.10
|
78.20
|
78.18
|
27.29
|
4,520
|
|
5/12/2017
|
+6.40 / +9.89%
|
71.10
|
71.10
|
71.10
|
71.10
|
71.10
|
24.81
|
1,500
|
|
5/11/2017
|
+5.80 / +9.85%
|
64.70
|
64.70
|
64.70
|
64.70
|
64.70
|
22.58
|
2,500
|
|
5/10/2017
|
+5.30 / +9.89%
|
58.90
|
58.90
|
58.90
|
58.90
|
58.90
|
20.55
|
2,100
|
|
5/9/2017
|
+4.80 / +9.84%
|
53.60
|
53.60
|
53.60
|
53.60
|
53.60
|
18.70
|
6,220
|
|
5/8/2017
|
+4.40 / +9.91%
|
48.80
|
48.80
|
42.10
|
48.80
|
48.19
|
17.03
|
1,100
|
|
5/5/2017
|
+4.00 / +9.90%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
15.49
|
100
|
|
5/4/2017
|
+3.60 / +9.78%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
14.10
|
290
|
|
5/3/2017
|
+3.30 / +9.85%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
12.84
|
100
|
|
4/28/2017
|
+0.20 / +0.60%
|
30.00
|
33.50
|
30.00
|
33.50
|
33.30
|
11.69
|
300
|
|
4/27/2017
|
0.00 / 0.00%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
11.62
|
0
|
|
4/26/2017
|
+3.00 / +9.90%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
11.62
|
500
|
|
4/25/2017
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
10.57
|
0
|
|
4/24/2017
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
10.57
|
0
|
|
4/21/2017
|
-3.00 / -9.01%
|
36.60
|
36.60
|
30.30
|
30.30
|
35.03
|
10.57
|
400
|
|
4/20/2017
|
+3.00 / +9.90%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
11.62
|
106
|
|
4/19/2017
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
10.57
|
90
|
|
4/18/2017
|
+2.70 / +9.78%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
10.57
|
100
|
|
4/17/2017
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
9.63
|
0
|
|
4/14/2017
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
9.63
|
0
|
|
4/13/2017
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
9.63
|
0
|
|
4/12/2017
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
9.63
|
0
|
|
4/11/2017
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
9.63
|
0
|
|
4/10/2017
|
-3.00 / -9.80%
|
30.50
|
30.50
|
27.60
|
27.60
|
29.05
|
9.63
|
1,100
|
|
4/7/2017
|
-1.50 / -4.67%
|
31.00
|
35.30
|
30.60
|
30.60
|
32.30
|
10.68
|
300
|
|
4/5/2017
|
-2.90 / -8.29%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
11.20
|
115
|
|
4/4/2017
|
-3.70 / -9.56%
|
42.50
|
42.50
|
35.00
|
35.00
|
42.35
|
12.21
|
5,100
|
|
|