Closing price on 6/15/2018
|
|
Open |
53.80 |
High |
53.90 |
Low |
47.90 |
Volume |
2,500 |
Split-adjusted Price |
38.83 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2018
|
+4.90 / +10.00%
|
53.80
|
53.90
|
47.90
|
53.90
|
53.40
|
38.83
|
2,500
|
|
6/14/2018
|
-1.50 / -2.97%
|
55.40
|
55.50
|
49.00
|
49.00
|
55.03
|
35.30
|
1,400
|
|
6/13/2018
|
-4.10 / -7.51%
|
59.00
|
59.00
|
50.50
|
50.50
|
56.36
|
36.38
|
2,900
|
|
6/12/2018
|
+4.90 / +9.86%
|
54.60
|
54.60
|
54.00
|
54.60
|
54.54
|
39.33
|
1,400
|
|
6/11/2018
|
-5.50 / -9.96%
|
60.00
|
60.00
|
49.70
|
49.70
|
50.58
|
35.80
|
1,300
|
|
6/8/2018
|
+5.00 / +9.96%
|
55.00
|
55.20
|
55.00
|
55.20
|
55.18
|
39.76
|
2,500
|
|
6/7/2018
|
+0.10 / +0.20%
|
55.00
|
55.00
|
50.20
|
50.20
|
52.60
|
36.16
|
200
|
|
6/6/2018
|
-5.40 / -9.73%
|
55.50
|
55.50
|
50.10
|
50.10
|
54.60
|
36.09
|
600
|
|
6/5/2018
|
+0.50 / +0.91%
|
60.40
|
60.40
|
49.50
|
55.50
|
55.46
|
39.98
|
3,100
|
|
6/4/2018
|
+4.90 / +9.78%
|
55.10
|
55.10
|
55.00
|
55.00
|
55.03
|
39.62
|
3,200
|
|
6/1/2018
|
-5.10 / -9.24%
|
60.60
|
60.60
|
50.10
|
50.10
|
55.35
|
36.09
|
200
|
|
5/31/2018
|
+5.00 / +9.96%
|
55.20
|
55.20
|
55.20
|
55.20
|
55.20
|
39.76
|
6,500
|
|
5/30/2018
|
-4.30 / -7.89%
|
56.70
|
59.90
|
50.10
|
50.20
|
59.30
|
36.16
|
27,100
|
|
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
|
|
|