Closing price on 7/17/2018
|
|
Open |
53.30 |
High |
53.30 |
Low |
53.30 |
Volume |
100 |
Split-adjusted Price |
39.12 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2018
|
+4.70 / +9.67%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
39.12
|
100
|
|
7/16/2018
|
+4.40 / +9.95%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
35.67
|
11,100
|
|
7/13/2018
|
-1.40 / -3.07%
|
50.00
|
50.10
|
42.30
|
44.20
|
49.36
|
32.44
|
9,600
|
|
7/12/2018
|
-2.80 / -5.79%
|
53.10
|
53.10
|
45.50
|
45.60
|
46.22
|
33.47
|
1,200
|
|
7/11/2018
|
+4.40 / +10.00%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
35.53
|
3,000
|
|
7/10/2018
|
-3.30 / -6.98%
|
51.90
|
52.00
|
42.60
|
44.00
|
51.33
|
32.30
|
9,900
|
|
7/9/2018
|
-2.60 / -5.21%
|
54.70
|
54.70
|
47.30
|
47.30
|
51.00
|
34.72
|
200
|
|
7/6/2018
|
-5.50 / -9.93%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
36.63
|
100
|
|
7/5/2018
|
+4.90 / +9.70%
|
55.40
|
55.40
|
55.40
|
55.40
|
55.40
|
40.66
|
100
|
|
7/4/2018
|
+3.80 / +8.14%
|
51.30
|
51.30
|
50.50
|
50.50
|
51.25
|
37.07
|
3,300
|
|
7/3/2018
|
-1.50 / -3.11%
|
52.90
|
53.00
|
46.70
|
46.70
|
52.87
|
34.28
|
4,800
|
|
7/2/2018
|
-4.60 / -8.71%
|
57.90
|
57.90
|
48.20
|
48.20
|
53.05
|
35.38
|
200
|
|
6/29/2018
|
+4.80 / +10.00%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
38.76
|
4,300
|
|
6/28/2018
|
-1.50 / -3.03%
|
54.30
|
54.40
|
45.90
|
48.00
|
53.75
|
35.23
|
11,600
|
|
6/27/2018
|
+4.40 / +9.76%
|
49.50
|
49.60
|
49.50
|
49.50
|
49.58
|
36.33
|
2,600
|
|
6/26/2018
|
-3.50 / -7.20%
|
53.20
|
53.40
|
45.10
|
45.10
|
53.13
|
33.10
|
3,600
|
|
6/25/2018
|
+4.40 / +9.95%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
35.67
|
1,600
|
|
6/22/2018
|
-3.80 / -7.92%
|
52.80
|
52.80
|
44.20
|
44.20
|
52.45
|
32.44
|
3,300
|
|
6/21/2018
|
-5.90 / -10.95%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
35.23
|
100
|
|
6/20/2018
|
+4.90 / +10.00%
|
53.90
|
53.90
|
53.50
|
53.90
|
53.82
|
38.83
|
4,800
|
|
6/19/2018
|
-1.30 / -2.58%
|
55.00
|
55.30
|
49.00
|
49.00
|
54.77
|
35.30
|
2,100
|
|
6/18/2018
|
-3.60 / -6.68%
|
58.90
|
58.90
|
49.10
|
50.30
|
54.47
|
36.24
|
700
|
|
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
|
|
|