|
Closing price on 8/3/2018
|
|
| Open |
48.40 |
| High |
48.40 |
| Low |
48.40 |
| Volume |
0 |
| Split-adjusted Price |
34.05 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/9/2018
|
-2.60 / -5.21%
|
54.70
|
54.70
|
47.30
|
47.30
|
51.00
|
33.27
|
200
|
|
|
7/6/2018
|
-5.50 / -9.93%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
35.10
|
100
|
|
|
7/5/2018
|
+4.90 / +9.70%
|
55.40
|
55.40
|
55.40
|
55.40
|
55.40
|
38.97
|
100
|
|
|
7/4/2018
|
+3.80 / +8.14%
|
51.30
|
51.30
|
50.50
|
50.50
|
51.25
|
35.52
|
3,300
|
|
|
7/3/2018
|
-1.50 / -3.11%
|
52.90
|
53.00
|
46.70
|
46.70
|
52.87
|
32.85
|
4,800
|
|
|
7/2/2018
|
-4.60 / -8.71%
|
57.90
|
57.90
|
48.20
|
48.20
|
53.05
|
33.90
|
200
|
|
|
6/29/2018
|
+4.80 / +10.00%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
37.14
|
4,300
|
|
|
6/28/2018
|
-1.50 / -3.03%
|
54.30
|
54.40
|
45.90
|
48.00
|
53.75
|
33.76
|
11,600
|
|
|
6/27/2018
|
+4.40 / +9.76%
|
49.50
|
49.60
|
49.50
|
49.50
|
49.58
|
34.82
|
2,600
|
|
|
6/26/2018
|
-3.50 / -7.20%
|
53.20
|
53.40
|
45.10
|
45.10
|
53.13
|
31.72
|
3,600
|
|
|
6/25/2018
|
+4.40 / +9.95%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
34.19
|
1,600
|
|
|