|
Closing price on 10/6/2022
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
11.40 |
| Volume |
54,500 |
| Split-adjusted Price |
10.47 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2022
|
-0.30 / -2.48%
|
12.50
|
12.60
|
11.40
|
11.80
|
11.96
|
10.47
|
54,500
|
|
|
10/5/2022
|
+0.40 / +3.42%
|
11.90
|
12.30
|
11.80
|
12.10
|
12.03
|
10.73
|
122,000
|
|
|
10/4/2022
|
-0.50 / -4.10%
|
12.50
|
12.70
|
11.60
|
11.70
|
12.11
|
10.38
|
233,800
|
|
|
10/3/2022
|
-0.80 / -6.15%
|
13.40
|
13.40
|
12.20
|
12.20
|
12.67
|
10.82
|
66,500
|
|
|
9/30/2022
|
-0.50 / -3.70%
|
13.50
|
13.50
|
12.70
|
13.00
|
12.96
|
11.53
|
181,300
|
|
|
9/29/2022
|
-0.30 / -2.17%
|
13.90
|
14.10
|
13.40
|
13.50
|
13.73
|
11.98
|
146,900
|
|
|
9/28/2022
|
-0.10 / -0.72%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.86
|
12.24
|
60,700
|
|
|
9/27/2022
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.90
|
13.90
|
13.96
|
12.33
|
144,700
|
|
|
9/26/2022
|
-0.70 / -4.76%
|
14.70
|
14.70
|
13.90
|
14.00
|
14.18
|
12.42
|
145,600
|
|
|
9/23/2022
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.50
|
14.70
|
14.69
|
13.04
|
69,300
|
|
|
9/22/2022
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.30
|
14.80
|
14.56
|
13.13
|
111,100
|
|
|
9/21/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.40
|
14.70
|
14.55
|
13.04
|
93,600
|
|
|
9/20/2022
|
+0.50 / +3.52%
|
14.20
|
15.10
|
14.20
|
14.70
|
14.38
|
13.04
|
126,400
|
|
|
9/19/2022
|
-1.40 / -8.97%
|
15.60
|
15.60
|
14.20
|
14.20
|
14.85
|
12.60
|
312,600
|
|
|
9/16/2022
|
-0.60 / -3.70%
|
16.20
|
16.30
|
15.60
|
15.60
|
15.76
|
13.84
|
214,900
|
|
|
9/15/2022
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.17
|
14.37
|
101,500
|
|
|
9/14/2022
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.50
|
16.20
|
15.79
|
14.37
|
305,400
|
|
|
9/13/2022
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.13
|
14.37
|
256,200
|
|
|
9/12/2022
|
+0.60 / +3.82%
|
15.70
|
16.30
|
15.70
|
16.30
|
15.97
|
14.46
|
185,400
|
|
|
9/9/2022
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.30
|
15.70
|
15.63
|
13.93
|
299,000
|
|
|
9/8/2022
|
-0.60 / -3.68%
|
16.30
|
16.50
|
15.70
|
15.70
|
16.01
|
13.93
|
409,400
|
|
|
9/7/2022
|
-0.90 / -5.23%
|
17.20
|
17.20
|
15.80
|
16.30
|
16.63
|
14.46
|
428,700
|
|
|
9/6/2022
|
0.00 / 0.00%
|
17.40
|
18.30
|
17.10
|
17.20
|
17.46
|
15.26
|
493,900
|
|
|
9/5/2022
|
+0.10 / +0.58%
|
17.00
|
17.60
|
17.00
|
17.20
|
17.37
|
15.26
|
341,313
|
|
|
8/31/2022
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.70
|
17.10
|
16.95
|
15.17
|
250,500
|
|
|
8/30/2022
|
-0.10 / -0.58%
|
17.20
|
17.80
|
16.80
|
17.10
|
17.19
|
15.17
|
355,800
|
|
|
8/29/2022
|
+0.60 / +3.61%
|
16.40
|
17.20
|
15.90
|
17.20
|
16.47
|
15.26
|
539,600
|
|
|
8/26/2022
|
-0.10 / -0.60%
|
16.70
|
17.50
|
16.40
|
16.60
|
16.93
|
14.73
|
661,017
|
|
|
8/25/2022
|
+0.20 / +1.21%
|
16.60
|
16.90
|
16.50
|
16.70
|
16.69
|
14.82
|
290,757
|
|
|
8/24/2022
|
-0.20 / -1.20%
|
16.70
|
17.00
|
16.50
|
16.50
|
16.72
|
14.64
|
280,200
|
|
|