Closing price on 7/30/2019
|
|
Open |
33.10 |
High |
33.10 |
Low |
32.90 |
Volume |
1,200 |
Split-adjusted Price |
24.74 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2019
|
+1.30 / +4.11%
|
33.10
|
33.10
|
32.90
|
32.90
|
33.00
|
24.74
|
1,200
|
|
7/29/2019
|
-0.90 / -2.77%
|
33.80
|
33.80
|
31.60
|
31.60
|
32.87
|
23.76
|
1,500
|
|
7/26/2019
|
-1.40 / -4.13%
|
33.00
|
33.00
|
32.50
|
32.50
|
32.54
|
24.44
|
1,400
|
|
7/25/2019
|
+1.90 / +5.94%
|
34.60
|
34.60
|
33.90
|
33.90
|
34.25
|
25.49
|
200
|
|
7/24/2019
|
-1.90 / -5.60%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.13
|
24.06
|
800
|
|
7/23/2019
|
+1.20 / +3.67%
|
32.20
|
33.90
|
32.00
|
33.90
|
32.23
|
25.49
|
1,100
|
|
7/22/2019
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
24.59
|
0
|
|
7/19/2019
|
-1.20 / -3.54%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
24.59
|
100
|
|
7/18/2019
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
25.49
|
0
|
|
7/17/2019
|
+1.80 / +5.61%
|
34.00
|
34.00
|
33.90
|
33.90
|
33.96
|
25.49
|
1,300
|
|
7/16/2019
|
-1.10 / -3.31%
|
33.20
|
33.20
|
32.10
|
32.10
|
32.83
|
24.14
|
300
|
|
7/15/2019
|
-0.80 / -2.35%
|
33.50
|
33.50
|
33.20
|
33.20
|
33.32
|
24.96
|
500
|
|
7/12/2019
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
25.56
|
0
|
|
7/11/2019
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
25.56
|
2,100
|
|
7/10/2019
|
-3.00 / -8.11%
|
34.20
|
34.20
|
34.00
|
34.00
|
34.01
|
25.56
|
3,400
|
|
7/9/2019
|
+2.30 / +6.63%
|
34.10
|
37.00
|
34.00
|
37.00
|
34.16
|
27.82
|
3,200
|
|
7/8/2019
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
26.09
|
0
|
|
7/5/2019
|
-0.10 / -0.29%
|
34.30
|
34.70
|
34.00
|
34.70
|
34.21
|
26.09
|
1,700
|
|
7/4/2019
|
-0.30 / -0.85%
|
35.80
|
35.90
|
34.70
|
34.80
|
35.41
|
26.17
|
700
|
|
7/3/2019
|
+0.10 / +0.29%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
26.39
|
200
|
|
7/2/2019
|
-2.60 / -6.91%
|
36.00
|
36.00
|
35.00
|
35.00
|
35.83
|
26.32
|
1,200
|
|
7/1/2019
|
+3.20 / +9.30%
|
35.00
|
37.60
|
34.50
|
37.60
|
34.96
|
28.27
|
1,100
|
|
6/28/2019
|
-3.20 / -8.51%
|
36.50
|
36.50
|
34.20
|
34.40
|
35.35
|
25.87
|
5,300
|
|
6/27/2019
|
-0.90 / -2.34%
|
36.40
|
37.60
|
36.40
|
37.60
|
37.00
|
28.27
|
200
|
|
6/26/2019
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
28.95
|
0
|
|
6/25/2019
|
+1.70 / +4.62%
|
36.30
|
38.50
|
36.30
|
38.50
|
36.92
|
28.95
|
2,900
|
|
6/24/2019
|
-0.90 / -2.39%
|
37.00
|
37.00
|
36.80
|
36.80
|
36.92
|
27.67
|
5,000
|
|
6/21/2019
|
+0.70 / +1.89%
|
37.50
|
37.70
|
37.50
|
37.70
|
37.60
|
28.35
|
900
|
|
6/20/2019
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.00
|
37.00
|
36.83
|
27.82
|
2,400
|
|
6/19/2019
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
27.82
|
0
|
|
|