Closing price on 7/4/2016
|
|
Open |
32.30 |
High |
32.30 |
Low |
32.30 |
Volume |
100 |
Split-adjusted Price |
11.27 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2016
|
-3.50 / -9.78%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
11.27
|
100
|
|
7/1/2016
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
12.49
|
0
|
|
6/30/2016
|
+3.20 / +9.82%
|
29.40
|
35.80
|
29.40
|
35.80
|
32.60
|
12.49
|
200
|
|
6/29/2016
|
-3.60 / -9.94%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
11.37
|
100
|
|
6/28/2016
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
12.63
|
0
|
|
6/27/2016
|
-4.00 / -9.95%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
12.63
|
100
|
|
6/24/2016
|
-4.40 / -9.87%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
14.03
|
100
|
|
6/23/2016
|
-4.90 / -9.90%
|
53.00
|
53.50
|
44.60
|
44.60
|
47.12
|
15.56
|
4,200
|
|
6/22/2016
|
-5.50 / -10.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
17.27
|
1,000
|
|
6/21/2016
|
+3.20 / +6.18%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
19.19
|
1,500
|
|
6/20/2016
|
+4.70 / +9.98%
|
51.80
|
51.80
|
51.80
|
51.80
|
51.80
|
18.07
|
1,000
|
|
6/17/2016
|
-9.90 / -17.37%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
16.43
|
0
|
|
6/16/2016
|
0.00 / 0.00%
|
57.00
|
60.00
|
57.00
|
57.00
|
58.00
|
16.43
|
16,000
|
|
6/15/2016
|
0.00 / 0.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
16.43
|
3,300
|
|
6/14/2016
|
+4.00 / +7.55%
|
53.00
|
57.00
|
53.00
|
57.00
|
56.07
|
16.43
|
5,600
|
|
6/13/2016
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
15.28
|
100
|
|
6/10/2016
|
-1.00 / -1.85%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
15.28
|
300
|
|
6/9/2016
|
-1.00 / -1.82%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
15.57
|
2,000
|
|
6/8/2016
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
15.86
|
0
|
|
6/7/2016
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
15.86
|
2,000
|
|
6/6/2016
|
+4.00 / +7.84%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
15.86
|
300
|
|
6/3/2016
|
+4.00 / +8.51%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
14.70
|
300
|
|
6/2/2016
|
-5.00 / -9.62%
|
52.00
|
53.00
|
47.00
|
47.00
|
52.79
|
13.55
|
3,100
|
|
6/1/2016
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
14.99
|
0
|
|
5/31/2016
|
+3.00 / +6.12%
|
44.10
|
52.00
|
44.10
|
52.00
|
48.05
|
14.99
|
200
|
|
5/30/2016
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
14.13
|
0
|
|
5/27/2016
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
14.13
|
0
|
|
5/26/2016
|
-5.40 / -9.93%
|
54.40
|
56.00
|
49.00
|
49.00
|
54.41
|
14.13
|
3,300
|
|
5/25/2016
|
0.00 / 0.00%
|
54.40
|
54.40
|
54.40
|
54.40
|
54.40
|
15.68
|
1,200
|
|
5/24/2016
|
+4.90 / +9.90%
|
44.60
|
54.40
|
44.60
|
54.40
|
49.50
|
15.68
|
200
|
|
|