Closing price on 5/22/2019
|
|
Open |
40.40 |
High |
40.40 |
Low |
40.40 |
Volume |
1,000 |
Split-adjusted Price |
29.65 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2019
|
-0.10 / -0.25%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
29.65
|
1,000
|
|
5/21/2019
|
+0.80 / +2.02%
|
40.40
|
40.50
|
40.40
|
40.50
|
40.45
|
29.73
|
1,000
|
|
5/20/2019
|
+2.60 / +7.01%
|
40.10
|
40.80
|
39.60
|
39.70
|
40.24
|
29.14
|
7,300
|
|
5/17/2019
|
-0.60 / -1.59%
|
39.00
|
40.40
|
37.10
|
37.10
|
38.16
|
27.23
|
1,600
|
|
5/16/2019
|
-3.00 / -7.37%
|
37.60
|
37.70
|
37.60
|
37.70
|
37.63
|
27.67
|
800
|
|
5/15/2019
|
0.00 / 0.00%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
29.87
|
0
|
|
5/14/2019
|
0.00 / 0.00%
|
37.60
|
40.70
|
37.50
|
40.70
|
39.18
|
29.87
|
2,800
|
|
5/13/2019
|
+3.70 / +10.00%
|
40.40
|
40.70
|
40.40
|
40.70
|
40.46
|
29.87
|
500
|
|
5/10/2019
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.00
|
37.00
|
37.02
|
27.16
|
500
|
|
5/9/2019
|
-3.90 / -9.54%
|
44.50
|
44.50
|
37.00
|
37.00
|
37.64
|
27.16
|
8,000
|
|
5/8/2019
|
+3.70 / +9.95%
|
40.20
|
40.90
|
40.20
|
40.90
|
40.46
|
30.02
|
800
|
|
5/7/2019
|
+0.20 / +0.54%
|
40.70
|
40.70
|
37.20
|
37.20
|
37.50
|
27.30
|
1,200
|
|
5/6/2019
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
27.16
|
0
|
|
5/3/2019
|
-1.10 / -2.89%
|
37.10
|
37.90
|
37.00
|
37.00
|
37.36
|
27.16
|
3,000
|
|
5/2/2019
|
-2.10 / -5.22%
|
38.00
|
39.00
|
38.00
|
38.10
|
38.37
|
27.97
|
300
|
|
4/26/2019
|
-4.30 / -9.66%
|
40.20
|
47.00
|
40.10
|
40.20
|
42.71
|
29.51
|
700
|
|
4/25/2019
|
0.00 / 0.00%
|
44.00
|
44.50
|
44.00
|
44.50
|
44.40
|
32.66
|
500
|
|
4/24/2019
|
+3.00 / +7.23%
|
44.50
|
45.50
|
44.50
|
44.50
|
44.64
|
32.66
|
1,900
|
|
4/23/2019
|
+3.50 / +9.21%
|
37.40
|
41.80
|
37.40
|
41.50
|
41.21
|
30.46
|
2,700
|
|
4/22/2019
|
-2.50 / -6.17%
|
43.90
|
44.50
|
38.00
|
38.00
|
43.60
|
27.89
|
1,200
|
|
4/19/2019
|
+3.60 / +9.76%
|
40.20
|
40.50
|
40.20
|
40.50
|
40.35
|
29.73
|
400
|
|
4/18/2019
|
-3.40 / -8.44%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
27.08
|
100
|
|
4/17/2019
|
+3.60 / +9.81%
|
38.90
|
40.30
|
38.90
|
40.30
|
39.33
|
29.58
|
1,300
|
|
4/16/2019
|
+0.70 / +1.94%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
26.94
|
100
|
|
4/12/2019
|
+0.70 / +1.98%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
26.42
|
500
|
|
4/11/2019
|
+0.60 / +1.73%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
25.91
|
1,000
|
|
4/10/2019
|
-2.50 / -6.72%
|
37.00
|
37.00
|
34.70
|
34.70
|
36.17
|
25.47
|
300
|
|
4/9/2019
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
27.30
|
0
|
|
4/8/2019
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
27.30
|
0
|
|
4/5/2019
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
27.30
|
0
|
|
|