Closing price on 9/14/2018
|
|
Open |
36.90 |
High |
37.00 |
Low |
36.90 |
Volume |
7,200 |
Split-adjusted Price |
27.16 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2018
|
+0.10 / +0.27%
|
36.90
|
37.00
|
36.90
|
37.00
|
36.93
|
27.16
|
7,200
|
|
9/13/2018
|
+0.10 / +0.27%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
27.08
|
7,200
|
|
9/12/2018
|
+0.20 / +0.55%
|
40.10
|
40.10
|
36.80
|
36.80
|
37.10
|
27.01
|
2,200
|
|
9/11/2018
|
-0.60 / -1.61%
|
40.80
|
40.80
|
36.60
|
36.60
|
39.40
|
26.86
|
300
|
|
9/10/2018
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
27.30
|
1,500
|
|
9/7/2018
|
-0.50 / -1.33%
|
37.20
|
38.10
|
37.20
|
37.20
|
37.26
|
27.30
|
1,600
|
|
9/6/2018
|
-0.30 / -0.79%
|
38.00
|
39.00
|
37.50
|
37.70
|
38.16
|
27.67
|
6,800
|
|
9/5/2018
|
0.00 / 0.00%
|
36.10
|
39.00
|
36.10
|
38.00
|
38.51
|
27.89
|
5,400
|
|
9/4/2018
|
0.00 / 0.00%
|
38.00
|
39.00
|
35.90
|
38.00
|
38.24
|
27.89
|
11,900
|
|
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
|
|
|