|
Closing price on 11/23/2016
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
6.70 |
| Volume |
6,200 |
| Split-adjusted Price |
3.54 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2016
|
-0.30 / -4.29%
|
7.30
|
7.30
|
6.70
|
6.70
|
6.86
|
3.54
|
6,200
|
|
|
11/22/2016
|
-0.10 / -1.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.02
|
3.70
|
1,100
|
|
|
11/21/2016
|
-0.40 / -5.33%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.76
|
2,900
|
|
|
11/18/2016
|
-0.30 / -3.85%
|
8.00
|
8.10
|
7.50
|
7.50
|
7.96
|
3.97
|
8,400
|
|
|
11/17/2016
|
+0.40 / +5.41%
|
7.50
|
8.10
|
7.50
|
7.80
|
7.73
|
4.13
|
11,117
|
|
|
11/16/2016
|
-0.80 / -9.76%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.49
|
3.91
|
10,570
|
|
|
11/15/2016
|
+0.50 / +6.49%
|
8.30
|
8.40
|
7.70
|
8.20
|
8.30
|
4.34
|
26,560
|
|
|
11/14/2016
|
+0.70 / +10.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.07
|
4,910
|
|
|
11/11/2016
|
+0.60 / +9.38%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.99
|
3.70
|
10,347
|
|
|
11/10/2016
|
+0.50 / +8.47%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.19
|
3.38
|
12,903
|
|
|
11/9/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.12
|
57
|
|
|
11/8/2016
|
-0.30 / -4.84%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.12
|
4,300
|
|
|
11/7/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.28
|
0
|
|
|
11/4/2016
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.28
|
200
|
|
|
11/3/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.07
|
0
|
|
|
11/2/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.07
|
343
|
|
|
11/1/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.07
|
101
|
|
|
10/31/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.07
|
0
|
|
|
10/28/2016
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.88
|
3.07
|
6,014
|
|
|
10/27/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.17
|
0
|
|
|
10/26/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.17
|
0
|
|
|
10/25/2016
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.17
|
14,400
|
|
|
10/24/2016
|
+0.20 / +3.33%
|
5.50
|
6.20
|
5.50
|
6.20
|
5.60
|
3.28
|
2,200
|
|
|
10/21/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.17
|
0
|
|
|
10/20/2016
|
-0.60 / -9.09%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.04
|
3.17
|
2,500
|
|
|
10/19/2016
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.57
|
3.49
|
300
|
|
|
10/18/2016
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.20
|
3.38
|
1,825
|
|
|
10/17/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.28
|
0
|
|
|
10/14/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.28
|
0
|
|
|
10/13/2016
|
+0.40 / +6.90%
|
5.60
|
6.20
|
5.50
|
6.20
|
5.57
|
3.28
|
3,400
|
|
|