Closing price on 8/31/2018
|
|
Open |
37.70 |
High |
39.50 |
Low |
37.30 |
Volume |
11,600 |
Split-adjusted Price |
27.89 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/31/2018
|
+0.30 / +0.80%
|
37.70
|
39.50
|
37.30
|
38.00
|
38.26
|
27.89
|
11,600
|
|
8/30/2018
|
-2.70 / -6.68%
|
37.70
|
37.70
|
37.60
|
37.70
|
37.67
|
27.67
|
600
|
|
8/29/2018
|
+1.40 / +3.59%
|
39.00
|
40.40
|
36.30
|
40.40
|
38.89
|
29.65
|
1,300
|
|
8/28/2018
|
-2.40 / -5.80%
|
38.00
|
39.00
|
38.00
|
39.00
|
38.09
|
28.63
|
1,100
|
|
8/27/2018
|
+3.30 / +8.66%
|
39.00
|
41.40
|
38.10
|
41.40
|
39.09
|
30.39
|
2,100
|
|
8/24/2018
|
-0.20 / -0.52%
|
39.00
|
39.10
|
38.10
|
38.10
|
38.97
|
27.97
|
2,000
|
|
8/23/2018
|
+0.20 / +0.52%
|
41.40
|
41.90
|
38.30
|
38.30
|
40.25
|
28.11
|
7,000
|
|
8/22/2018
|
-2.30 / -5.69%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
27.97
|
100
|
|
8/21/2018
|
-0.10 / -0.25%
|
37.70
|
40.40
|
37.70
|
40.40
|
37.95
|
29.65
|
1,100
|
|
8/20/2018
|
-1.70 / -4.03%
|
40.50
|
40.50
|
38.80
|
40.50
|
40.01
|
29.73
|
3,500
|
|
8/17/2018
|
-0.30 / -0.71%
|
40.50
|
42.20
|
40.50
|
42.20
|
40.96
|
30.97
|
4,300
|
|
8/16/2018
|
+2.20 / +5.46%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
31.19
|
1,000
|
|
8/15/2018
|
+0.20 / +0.50%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
29.58
|
72,591
|
|
8/14/2018
|
-3.90 / -8.86%
|
40.20
|
44.00
|
40.10
|
40.10
|
41.88
|
29.43
|
4,800
|
|
8/13/2018
|
+3.90 / +9.73%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
32.30
|
2,200
|
|
8/10/2018
|
-3.40 / -7.82%
|
43.50
|
43.50
|
40.10
|
40.10
|
41.69
|
29.43
|
1,500
|
|
8/9/2018
|
-4.80 / -9.94%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
31.93
|
500
|
|
8/8/2018
|
-0.10 / -0.21%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
35.45
|
900
|
|
8/7/2018
|
0.00 / 0.00%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
35.53
|
0
|
|
8/6/2018
|
0.00 / 0.00%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
35.53
|
0
|
|
8/3/2018
|
0.00 / 0.00%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
35.53
|
0
|
|
8/2/2018
|
+4.10 / +9.26%
|
48.60
|
48.60
|
42.00
|
48.40
|
45.19
|
35.53
|
900
|
|
8/1/2018
|
0.00 / 0.00%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
32.52
|
0
|
|
7/31/2018
|
-2.80 / -5.94%
|
47.10
|
47.10
|
44.30
|
44.30
|
45.77
|
32.52
|
1,900
|
|
7/30/2018
|
+1.10 / +2.39%
|
50.50
|
50.50
|
44.50
|
47.10
|
46.06
|
34.57
|
2,100
|
|
7/27/2018
|
-2.50 / -5.15%
|
53.20
|
53.20
|
46.00
|
46.00
|
49.60
|
33.76
|
200
|
|
7/26/2018
|
+4.40 / +9.98%
|
48.40
|
48.50
|
40.20
|
48.50
|
48.32
|
35.60
|
4,700
|
|
7/25/2018
|
-3.60 / -7.55%
|
52.30
|
52.30
|
44.10
|
44.10
|
48.20
|
32.37
|
200
|
|
7/24/2018
|
-5.30 / -10.00%
|
47.80
|
47.80
|
47.70
|
47.70
|
47.73
|
35.01
|
300
|
|
7/23/2018
|
+4.50 / +9.28%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
38.90
|
100
|
|
|