|
Closing price on 1/4/2021
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
84,800 |
| Split-adjusted Price |
6.08 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2021
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.93
|
6.08
|
84,800
|
|
|
12/31/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.95
|
6.15
|
11,871
|
|
|
12/30/2020
|
-0.30 / -3.61%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.01
|
6.15
|
65,165
|
|
|
12/29/2020
|
+0.10 / +1.22%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.42
|
6.38
|
119,600
|
|
|
12/28/2020
|
+0.70 / +9.33%
|
7.50
|
8.20
|
7.50
|
8.20
|
8.05
|
6.31
|
290,900
|
|
|
12/25/2020
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.39
|
5.77
|
77,800
|
|
|
12/24/2020
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.31
|
5.61
|
34,900
|
|
|
12/23/2020
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.10
|
7.30
|
7.26
|
5.61
|
125,300
|
|
|
12/22/2020
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.10
|
7.30
|
7.26
|
5.61
|
96,200
|
|
|
12/21/2020
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.00
|
7.30
|
7.24
|
5.61
|
66,600
|
|
|
12/18/2020
|
+0.10 / +1.39%
|
7.10
|
7.80
|
6.80
|
7.30
|
7.45
|
5.61
|
68,900
|
|
|
12/17/2020
|
-0.60 / -7.69%
|
7.70
|
7.80
|
7.10
|
7.20
|
7.26
|
5.54
|
190,300
|
|
|
12/16/2020
|
+0.10 / +1.30%
|
8.40
|
8.40
|
7.70
|
7.80
|
7.91
|
6.00
|
420,500
|
|
|
12/15/2020
|
+0.70 / +10.00%
|
7.70
|
7.70
|
7.40
|
7.70
|
7.69
|
5.92
|
190,700
|
|
|
12/14/2020
|
+0.60 / +9.38%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.90
|
5.38
|
255,900
|
|
|
12/11/2020
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.41
|
4.92
|
119,100
|
|
|
12/10/2020
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.35
|
4.92
|
61,200
|
|
|
12/9/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.20
|
4.84
|
83,100
|
|
|
12/8/2020
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.22
|
4.84
|
47,600
|
|
|
12/7/2020
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.13
|
4.77
|
16,900
|
|
|
12/4/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.69
|
32,142
|
|
|
12/3/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.06
|
4.69
|
128,400
|
|
|
12/2/2020
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.07
|
4.69
|
80,600
|
|
|
12/1/2020
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.19
|
4.84
|
92,200
|
|
|
11/30/2020
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.22
|
4.77
|
153,500
|
|
|
11/27/2020
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.30
|
6.30
|
6.38
|
4.84
|
102,800
|
|
|
11/26/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.27
|
4.84
|
51,100
|
|
|
11/25/2020
|
-0.10 / -1.56%
|
6.30
|
6.60
|
6.30
|
6.30
|
6.40
|
4.84
|
171,200
|
|
|
11/24/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.38
|
4.92
|
35,500
|
|
|
11/23/2020
|
+0.40 / +6.67%
|
6.20
|
6.60
|
6.10
|
6.40
|
6.43
|
4.92
|
264,700
|
|
|