|
Closing price on 5/8/2018
|
|
| Open |
35.40 |
| High |
35.40 |
| Low |
35.30 |
| Volume |
201 |
| Split-adjusted Price |
24.37 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2018
|
-3.90 / -9.95%
|
35.40
|
35.40
|
35.30
|
35.30
|
35.35
|
24.37
|
201
|
|
|
5/7/2018
|
+3.50 / +9.80%
|
34.60
|
39.20
|
34.60
|
39.20
|
38.64
|
27.06
|
5,100
|
|
|
5/4/2018
|
+3.20 / +9.85%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
24.65
|
100
|
|
|
5/3/2018
|
+2.90 / +9.80%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
22.44
|
100
|
|
|
5/2/2018
|
-2.00 / -6.33%
|
34.70
|
34.70
|
29.60
|
29.60
|
31.77
|
20.43
|
2,300
|
|
|
4/27/2018
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
21.82
|
0
|
|
|
4/26/2018
|
-3.50 / -9.97%
|
38.50
|
38.60
|
31.60
|
31.60
|
36.83
|
21.82
|
4,300
|
|
|
4/24/2018
|
+0.10 / +0.29%
|
38.50
|
38.50
|
34.20
|
35.10
|
37.27
|
24.23
|
4,600
|
|
|
4/23/2018
|
+1.00 / +2.94%
|
37.40
|
37.40
|
34.20
|
35.00
|
37.08
|
24.16
|
2,500
|
|
|
4/20/2018
|
-0.80 / -2.30%
|
37.90
|
38.20
|
34.00
|
34.00
|
35.97
|
23.47
|
4,100
|
|
|
4/19/2018
|
+0.20 / +0.58%
|
33.00
|
38.00
|
33.00
|
34.80
|
37.53
|
24.02
|
2,400
|
|
|
4/18/2018
|
+0.40 / +1.17%
|
32.80
|
37.60
|
32.80
|
34.60
|
35.74
|
23.89
|
3,900
|
|
|
4/17/2018
|
-1.00 / -2.84%
|
32.10
|
38.70
|
32.00
|
34.20
|
36.70
|
23.61
|
2,300
|
|
|
4/16/2018
|
+3.20 / +10.00%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
24.30
|
900
|
|
|
4/13/2018
|
-1.70 / -5.04%
|
32.00
|
37.00
|
32.00
|
32.00
|
34.99
|
22.09
|
4,400
|
|
|
4/12/2018
|
+3.00 / +9.77%
|
30.00
|
33.70
|
30.00
|
33.70
|
31.85
|
23.27
|
200
|
|
|
4/11/2018
|
-1.30 / -4.06%
|
29.50
|
35.20
|
29.50
|
30.70
|
33.30
|
21.19
|
3,600
|
|
|
4/10/2018
|
+2.90 / +9.97%
|
28.10
|
32.00
|
28.10
|
32.00
|
30.05
|
22.09
|
200
|
|
|
4/9/2018
|
-0.60 / -2.02%
|
27.60
|
32.60
|
27.60
|
29.10
|
29.49
|
20.09
|
1,400
|
|
|
4/6/2018
|
-3.30 / -10.00%
|
36.30
|
36.30
|
29.70
|
29.70
|
33.89
|
20.50
|
3,300
|
|
|
4/5/2018
|
+3.00 / +10.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
22.78
|
100
|
|
|
4/4/2018
|
-2.90 / -8.81%
|
32.90
|
32.90
|
30.00
|
30.00
|
30.35
|
20.71
|
1,400
|
|
|
4/3/2018
|
-3.10 / -8.61%
|
39.60
|
39.60
|
32.40
|
32.90
|
37.86
|
22.71
|
800
|
|
|
4/2/2018
|
+2.80 / +8.43%
|
30.00
|
36.50
|
29.90
|
36.00
|
33.67
|
24.85
|
1,400
|
|
|
3/30/2018
|
-3.60 / -9.78%
|
40.40
|
40.40
|
33.20
|
33.20
|
36.12
|
22.92
|
500
|
|
|
3/29/2018
|
+3.30 / +9.85%
|
36.80
|
36.80
|
30.20
|
36.80
|
33.95
|
25.41
|
800
|
|
|
3/28/2018
|
+3.00 / +9.84%
|
33.50
|
33.50
|
27.50
|
33.50
|
30.52
|
23.13
|
500
|
|
|
3/27/2018
|
+2.70 / +9.71%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
21.06
|
100
|
|
|
3/26/2018
|
+2.50 / +9.88%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
19.19
|
300
|
|
|
3/23/2018
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
17.47
|
0
|
|
|