|
Closing price on 6/9/2017
|
|
| Open |
61.70 |
| High |
61.70 |
| Low |
61.70 |
| Volume |
310 |
| Split-adjusted Price |
20.63 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2017
|
-6.80 / -9.93%
|
61.70
|
61.70
|
61.70
|
61.70
|
61.70
|
20.63
|
310
|
|
|
6/8/2017
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
22.91
|
0
|
|
|
6/7/2017
|
+4.20 / +6.53%
|
70.70
|
70.70
|
57.90
|
68.50
|
66.67
|
22.91
|
1,852
|
|
|
6/6/2017
|
+5.80 / +9.91%
|
63.40
|
64.30
|
63.40
|
64.30
|
64.10
|
21.50
|
5,300
|
|
|
6/5/2017
|
+5.30 / +9.96%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
19.56
|
200
|
|
|
6/2/2017
|
+4.70 / +9.69%
|
53.30
|
53.30
|
53.20
|
53.20
|
53.25
|
17.79
|
400
|
|
|
6/1/2017
|
+4.20 / +9.48%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
16.22
|
100
|
|
|
5/31/2017
|
+4.00 / +9.93%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
14.81
|
100
|
|
|
5/30/2017
|
+3.60 / +9.81%
|
33.20
|
40.30
|
33.20
|
40.30
|
35.57
|
13.48
|
300
|
|
|
5/29/2017
|
-4.00 / -9.83%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
12.27
|
764
|
|
|
5/26/2017
|
-4.50 / -9.96%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
13.61
|
250
|
|
|
5/25/2017
|
-4.30 / -8.69%
|
44.60
|
54.40
|
44.60
|
45.20
|
52.00
|
15.11
|
5,000
|
|
|
5/24/2017
|
-5.50 / -10.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
16.55
|
150
|
|
|
5/23/2017
|
-1.60 / -2.83%
|
51.00
|
62.20
|
51.00
|
55.00
|
60.74
|
18.39
|
7,200
|
|
|
5/22/2017
|
+5.10 / +9.90%
|
46.40
|
56.60
|
46.40
|
56.60
|
54.76
|
18.93
|
1,442
|
|
|
5/19/2017
|
-5.70 / -9.97%
|
51.50
|
62.90
|
51.50
|
51.50
|
60.33
|
17.22
|
2,058
|
|
|
5/18/2017
|
-6.20 / -9.78%
|
57.10
|
69.70
|
57.10
|
57.20
|
68.75
|
19.13
|
2,750
|
|
|
5/17/2017
|
-7.00 / -9.94%
|
63.40
|
63.40
|
63.40
|
63.40
|
63.40
|
21.20
|
200
|
|
|
5/16/2017
|
-7.80 / -9.97%
|
70.40
|
70.40
|
70.40
|
70.40
|
70.40
|
23.54
|
100
|
|
|
5/15/2017
|
+7.10 / +9.99%
|
78.20
|
78.20
|
78.10
|
78.20
|
78.18
|
26.15
|
4,520
|
|
|
5/12/2017
|
+6.40 / +9.89%
|
71.10
|
71.10
|
71.10
|
71.10
|
71.10
|
23.77
|
1,500
|
|
|
5/11/2017
|
+5.80 / +9.85%
|
64.70
|
64.70
|
64.70
|
64.70
|
64.70
|
21.63
|
2,500
|
|
|
5/10/2017
|
+5.30 / +9.89%
|
58.90
|
58.90
|
58.90
|
58.90
|
58.90
|
19.70
|
2,100
|
|
|
5/9/2017
|
+4.80 / +9.84%
|
53.60
|
53.60
|
53.60
|
53.60
|
53.60
|
17.92
|
6,220
|
|
|
5/8/2017
|
+4.40 / +9.91%
|
48.80
|
48.80
|
42.10
|
48.80
|
48.19
|
16.32
|
1,100
|
|
|
5/5/2017
|
+4.00 / +9.90%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
14.85
|
100
|
|
|
5/4/2017
|
+3.60 / +9.78%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
13.51
|
290
|
|
|
5/3/2017
|
+3.30 / +9.85%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
12.31
|
100
|
|
|
4/28/2017
|
+0.20 / +0.60%
|
30.00
|
33.50
|
30.00
|
33.50
|
33.30
|
11.20
|
300
|
|
|
4/27/2017
|
0.00 / 0.00%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
11.14
|
0
|
|
|