Closing price on 5/29/2018
|
|
Open |
54.50 |
High |
54.50 |
Low |
54.50 |
Volume |
1,900 |
Split-adjusted Price |
39.26 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2018
|
+4.70 / +9.44%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
39.26
|
1,900
|
|
5/28/2018
|
+4.50 / +9.93%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
35.87
|
1,800
|
|
5/25/2018
|
-5.00 / -9.94%
|
55.30
|
55.30
|
45.30
|
45.30
|
54.59
|
32.63
|
4,200
|
|
5/24/2018
|
-2.50 / -4.73%
|
51.50
|
58.00
|
50.10
|
50.30
|
55.85
|
36.24
|
30,500
|
|
5/23/2018
|
+4.80 / +10.00%
|
52.00
|
52.80
|
52.00
|
52.80
|
52.76
|
38.04
|
1,900
|
|
5/22/2018
|
+4.30 / +9.84%
|
46.80
|
48.00
|
39.40
|
48.00
|
47.14
|
34.58
|
2,400
|
|
5/21/2018
|
+3.90 / +9.80%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
31.48
|
200
|
|
5/18/2018
|
+3.60 / +9.94%
|
39.80
|
39.80
|
36.30
|
39.80
|
39.51
|
28.67
|
1,200
|
|
5/17/2018
|
+0.10 / +0.28%
|
39.70
|
39.70
|
36.20
|
36.20
|
37.95
|
26.08
|
200
|
|
5/16/2018
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
26.01
|
0
|
|
5/15/2018
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
26.01
|
0
|
|
5/14/2018
|
-3.70 / -9.30%
|
36.10
|
43.70
|
36.10
|
36.10
|
38.63
|
26.01
|
300
|
|
5/11/2018
|
+1.00 / +2.58%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
28.67
|
300
|
|
5/10/2018
|
0.00 / 0.00%
|
35.50
|
38.80
|
35.50
|
38.80
|
38.05
|
27.95
|
4,400
|
|
5/9/2018
|
+3.50 / +9.92%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
27.95
|
100
|
|
5/8/2018
|
-3.90 / -9.95%
|
35.40
|
35.40
|
35.30
|
35.30
|
35.35
|
25.43
|
201
|
|
5/7/2018
|
+3.50 / +9.80%
|
34.60
|
39.20
|
34.60
|
39.20
|
38.64
|
28.24
|
5,100
|
|
5/4/2018
|
+3.20 / +9.85%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
25.72
|
100
|
|
5/3/2018
|
+2.90 / +9.80%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
23.41
|
100
|
|
5/2/2018
|
-2.00 / -6.33%
|
34.70
|
34.70
|
29.60
|
29.60
|
31.77
|
21.32
|
2,300
|
|
4/27/2018
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
22.76
|
0
|
|
4/26/2018
|
-3.50 / -9.97%
|
38.50
|
38.60
|
31.60
|
31.60
|
36.83
|
22.76
|
4,300
|
|
4/24/2018
|
+0.10 / +0.29%
|
38.50
|
38.50
|
34.20
|
35.10
|
37.27
|
25.29
|
4,600
|
|
4/23/2018
|
+1.00 / +2.94%
|
37.40
|
37.40
|
34.20
|
35.00
|
37.08
|
25.21
|
2,500
|
|
4/20/2018
|
-0.80 / -2.30%
|
37.90
|
38.20
|
34.00
|
34.00
|
35.97
|
24.49
|
4,100
|
|
4/19/2018
|
+0.20 / +0.58%
|
33.00
|
38.00
|
33.00
|
34.80
|
37.53
|
25.07
|
2,400
|
|
4/18/2018
|
+0.40 / +1.17%
|
32.80
|
37.60
|
32.80
|
34.60
|
35.74
|
24.93
|
3,900
|
|
4/17/2018
|
-1.00 / -2.84%
|
32.10
|
38.70
|
32.00
|
34.20
|
36.70
|
24.64
|
2,300
|
|
4/16/2018
|
+3.20 / +10.00%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
25.36
|
900
|
|
4/13/2018
|
-1.70 / -5.04%
|
32.00
|
37.00
|
32.00
|
32.00
|
34.99
|
23.05
|
4,400
|
|
|