|
Closing price on 11/4/2022
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
7.60 |
| Volume |
349,300 |
| Split-adjusted Price |
6.92 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
-0.50 / -6.02%
|
8.30
|
8.30
|
7.60
|
7.80
|
7.83
|
6.92
|
349,300
|
|
|
11/3/2022
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.18
|
7.36
|
99,900
|
|
|
11/2/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.36
|
7.45
|
115,200
|
|
|
11/1/2022
|
-0.20 / -2.33%
|
8.60
|
8.80
|
8.40
|
8.40
|
8.54
|
7.45
|
150,100
|
|
|
10/31/2022
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.40
|
8.60
|
8.58
|
7.63
|
126,800
|
|
|
10/28/2022
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.77
|
7.72
|
55,100
|
|
|
10/27/2022
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.30
|
8.70
|
8.55
|
7.72
|
131,400
|
|
|
10/26/2022
|
0.00 / 0.00%
|
8.00
|
8.50
|
7.50
|
8.30
|
8.36
|
7.36
|
135,000
|
|
|
10/25/2022
|
-0.90 / -9.78%
|
8.30
|
9.50
|
8.30
|
8.30
|
8.49
|
7.36
|
322,900
|
|
|
10/24/2022
|
-0.80 / -8.00%
|
10.00
|
10.20
|
9.00
|
9.20
|
9.44
|
8.16
|
251,700
|
|
|
10/21/2022
|
-1.00 / -9.09%
|
11.10
|
11.10
|
9.90
|
10.00
|
10.15
|
8.87
|
254,600
|
|
|
10/20/2022
|
+0.50 / +4.76%
|
10.50
|
11.40
|
10.50
|
11.00
|
11.01
|
9.76
|
245,900
|
|
|
10/19/2022
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.49
|
9.32
|
46,600
|
|
|
10/18/2022
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.56
|
9.32
|
61,200
|
|
|
10/17/2022
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.10
|
10.40
|
10.24
|
9.23
|
39,900
|
|
|
10/14/2022
|
+0.50 / +5.05%
|
10.10
|
10.50
|
10.00
|
10.40
|
10.26
|
9.23
|
146,600
|
|
|
10/13/2022
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
9.90
|
9.97
|
8.78
|
47,900
|
|
|
10/12/2022
|
+0.20 / +2.06%
|
9.70
|
10.10
|
9.20
|
9.90
|
9.73
|
8.78
|
109,000
|
|
|
10/11/2022
|
-1.00 / -9.35%
|
10.90
|
10.90
|
9.70
|
9.70
|
9.94
|
8.61
|
271,200
|
|
|
10/10/2022
|
0.00 / 0.00%
|
10.00
|
10.70
|
9.70
|
10.70
|
10.33
|
9.49
|
106,700
|
|
|
10/7/2022
|
-1.10 / -9.32%
|
11.60
|
11.70
|
10.70
|
10.70
|
10.92
|
9.49
|
267,200
|
|
|
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
|
|
|