Closing price on 10/17/2019
|
|
Open |
5.70 |
High |
5.90 |
Low |
5.70 |
Volume |
32,500 |
Split-adjusted Price |
4.01 |
|
|
TVD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2019
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.86
|
4.01
|
32,500
|
|
10/16/2019
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.70
|
3.88
|
13,100
|
|
10/15/2019
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.81
|
4,000
|
|
10/14/2019
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.81
|
10,000
|
|
10/11/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.67
|
0
|
|
10/10/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.67
|
100
|
|
10/9/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.67
|
0
|
|
10/8/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.67
|
0
|
|
10/7/2019
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.67
|
100
|
|
10/4/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.60
|
0
|
|
10/3/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.60
|
1,500
|
|
10/2/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.60
|
0
|
|
10/1/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.60
|
0
|
|
9/30/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.60
|
0
|
|
9/27/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.60
|
0
|
|
9/26/2019
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.31
|
3.60
|
1,200
|
|
9/25/2019
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.31
|
3.60
|
1,700
|
|
9/24/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.67
|
0
|
|
9/23/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.67
|
0
|
|
9/20/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.67
|
0
|
|
9/19/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.67
|
0
|
|
9/18/2019
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.67
|
100
|
|
9/17/2019
|
-0.10 / -1.85%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.60
|
1,400
|
|
9/16/2019
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.30
|
3.67
|
2,100
|
|
9/13/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.60
|
45
|
|
9/12/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.60
|
1,200
|
|
9/11/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.60
|
2,000
|
|
9/10/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.60
|
800
|
|
9/9/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.60
|
0
|
|
9/6/2019
|
-0.10 / -1.85%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.60
|
100
|
|
|