|
Closing price on 1/3/2023
|
|
| Open |
8.20 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
99,300 |
| Split-adjusted Price |
7.63 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2023
|
+0.40 / +4.88%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.46
|
7.63
|
99,300
|
|
|
12/30/2022
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.04
|
7.27
|
32,400
|
|
|
12/29/2022
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.09
|
7.27
|
47,900
|
|
|
12/28/2022
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.11
|
7.27
|
55,100
|
|
|
12/27/2022
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.93
|
7.19
|
81,500
|
|
|
12/26/2022
|
-0.40 / -4.82%
|
8.30
|
8.40
|
7.80
|
7.90
|
7.99
|
7.01
|
115,400
|
|
|
12/23/2022
|
+0.10 / +1.22%
|
8.10
|
8.40
|
8.00
|
8.30
|
8.15
|
7.36
|
100,200
|
|
|
12/22/2022
|
+0.20 / +2.50%
|
8.00
|
8.40
|
8.00
|
8.20
|
8.13
|
7.27
|
136,300
|
|
|
12/21/2022
|
-0.40 / -4.76%
|
8.50
|
8.70
|
7.80
|
8.00
|
8.23
|
7.10
|
237,100
|
|
|
12/20/2022
|
-0.90 / -9.68%
|
9.30
|
9.30
|
8.40
|
8.40
|
8.65
|
7.45
|
276,900
|
|
|
12/19/2022
|
+0.10 / +1.09%
|
9.50
|
9.90
|
9.30
|
9.30
|
9.65
|
8.25
|
335,700
|
|
|
12/16/2022
|
+0.80 / +9.52%
|
8.30
|
9.20
|
8.20
|
9.20
|
8.80
|
8.16
|
430,500
|
|
|
12/15/2022
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.41
|
7.45
|
78,900
|
|
|
12/14/2022
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.33
|
7.45
|
62,000
|
|
|
12/13/2022
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.50
|
8.30
|
7.97
|
7.36
|
72,400
|
|
|
12/12/2022
|
+0.30 / +3.75%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.25
|
7.36
|
100,200
|
|
|
12/9/2022
|
-0.20 / -2.44%
|
8.30
|
8.30
|
7.80
|
8.00
|
7.98
|
7.10
|
80,900
|
|
|
12/8/2022
|
+0.20 / +2.50%
|
8.20
|
8.50
|
8.00
|
8.20
|
8.19
|
7.27
|
90,200
|
|
|
12/7/2022
|
-0.20 / -2.44%
|
7.90
|
8.20
|
7.80
|
8.00
|
7.96
|
7.10
|
102,700
|
|
|
12/6/2022
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.36
|
7.27
|
250,900
|
|
|
12/5/2022
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.65
|
7.63
|
222,200
|
|
|
12/2/2022
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.20
|
8.70
|
8.38
|
7.72
|
116,000
|
|
|
12/1/2022
|
+0.10 / +1.20%
|
8.40
|
8.80
|
8.20
|
8.40
|
8.57
|
7.45
|
286,400
|
|
|
11/30/2022
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.10
|
8.30
|
8.25
|
7.36
|
102,500
|
|
|
11/29/2022
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.00
|
8.50
|
8.30
|
7.54
|
170,600
|
|
|
11/28/2022
|
+0.60 / +7.69%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.10
|
7.45
|
210,000
|
|
|
11/25/2022
|
+0.20 / +2.63%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.69
|
6.92
|
57,300
|
|
|
11/24/2022
|
-0.10 / -1.30%
|
7.40
|
7.70
|
7.10
|
7.60
|
7.31
|
6.74
|
102,300
|
|
|
11/23/2022
|
-0.40 / -4.94%
|
7.80
|
8.00
|
7.50
|
7.70
|
7.70
|
6.83
|
127,200
|
|
|
11/22/2022
|
+0.20 / +2.53%
|
8.00
|
8.40
|
7.90
|
8.10
|
8.11
|
7.19
|
88,300
|
|
|