|
Closing price on 8/20/2018
|
|
| Open |
40.50 |
| High |
40.50 |
| Low |
38.80 |
| Volume |
3,500 |
| Split-adjusted Price |
28.49 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2018
|
-1.70 / -4.03%
|
40.50
|
40.50
|
38.80
|
40.50
|
40.01
|
28.49
|
3,500
|
|
|
8/17/2018
|
-0.30 / -0.71%
|
40.50
|
42.20
|
40.50
|
42.20
|
40.96
|
29.68
|
4,300
|
|
|
8/16/2018
|
+2.20 / +5.46%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
29.90
|
1,000
|
|
|
8/15/2018
|
+0.20 / +0.50%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
28.35
|
72,591
|
|
|
8/14/2018
|
-3.90 / -8.86%
|
40.20
|
44.00
|
40.10
|
40.10
|
41.88
|
28.21
|
4,800
|
|
|
8/13/2018
|
+3.90 / +9.73%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
30.95
|
2,200
|
|
|
8/10/2018
|
-3.40 / -7.82%
|
43.50
|
43.50
|
40.10
|
40.10
|
41.69
|
28.21
|
1,500
|
|
|
8/9/2018
|
-4.80 / -9.94%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
30.60
|
500
|
|
|
8/8/2018
|
-0.10 / -0.21%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
33.97
|
900
|
|
|
8/7/2018
|
0.00 / 0.00%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
34.05
|
0
|
|
|
8/6/2018
|
0.00 / 0.00%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
34.05
|
0
|
|
|
8/3/2018
|
0.00 / 0.00%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
34.05
|
0
|
|
|
8/2/2018
|
+4.10 / +9.26%
|
48.60
|
48.60
|
42.00
|
48.40
|
45.19
|
34.05
|
900
|
|
|
8/1/2018
|
0.00 / 0.00%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
31.16
|
0
|
|
|
7/31/2018
|
-2.80 / -5.94%
|
47.10
|
47.10
|
44.30
|
44.30
|
45.77
|
31.16
|
1,900
|
|
|
7/30/2018
|
+1.10 / +2.39%
|
50.50
|
50.50
|
44.50
|
47.10
|
46.06
|
33.13
|
2,100
|
|
|
7/27/2018
|
-2.50 / -5.15%
|
53.20
|
53.20
|
46.00
|
46.00
|
49.60
|
32.36
|
200
|
|
|
7/26/2018
|
+4.40 / +9.98%
|
48.40
|
48.50
|
40.20
|
48.50
|
48.32
|
34.12
|
4,700
|
|
|
7/25/2018
|
-3.60 / -7.55%
|
52.30
|
52.30
|
44.10
|
44.10
|
48.20
|
31.02
|
200
|
|
|
7/24/2018
|
-5.30 / -10.00%
|
47.80
|
47.80
|
47.70
|
47.70
|
47.73
|
33.55
|
300
|
|
|
7/23/2018
|
+4.50 / +9.28%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
37.28
|
100
|
|
|
7/20/2018
|
+4.40 / +9.98%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
34.12
|
11,000
|
|
|
7/19/2018
|
-4.00 / -8.32%
|
52.80
|
52.80
|
43.90
|
44.10
|
45.34
|
31.02
|
29,452
|
|
|
7/18/2018
|
-5.20 / -9.76%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
33.83
|
100
|
|
|
7/17/2018
|
+4.70 / +9.67%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
37.49
|
100
|
|
|
7/16/2018
|
+4.40 / +9.95%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
34.19
|
11,100
|
|
|
7/13/2018
|
-1.40 / -3.07%
|
50.00
|
50.10
|
42.30
|
44.20
|
49.36
|
31.09
|
9,600
|
|
|
7/12/2018
|
-2.80 / -5.79%
|
53.10
|
53.10
|
45.50
|
45.60
|
46.22
|
32.08
|
1,200
|
|
|
7/11/2018
|
+4.40 / +10.00%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
34.05
|
3,000
|
|
|
7/10/2018
|
-3.30 / -6.98%
|
51.90
|
52.00
|
42.60
|
44.00
|
51.33
|
30.95
|
9,900
|
|
|