|
Closing price on 12/1/2021
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.60 |
| Volume |
234,500 |
| Split-adjusted Price |
11.51 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.60
|
13.70
|
13.69
|
11.51
|
234,500
|
|
|
11/30/2021
|
-0.10 / -0.71%
|
14.20
|
14.30
|
13.70
|
13.90
|
13.95
|
11.67
|
261,083
|
|
|
11/29/2021
|
-0.30 / -2.10%
|
14.00
|
14.20
|
13.50
|
14.00
|
13.78
|
11.76
|
370,200
|
|
|
11/26/2021
|
-0.20 / -1.38%
|
14.60
|
14.60
|
14.10
|
14.30
|
14.37
|
12.01
|
269,300
|
|
|
11/25/2021
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.52
|
12.18
|
193,400
|
|
|
11/24/2021
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.00
|
14.50
|
14.45
|
12.18
|
164,400
|
|
|
11/23/2021
|
+0.80 / +5.80%
|
13.80
|
14.80
|
12.90
|
14.60
|
13.76
|
12.26
|
280,678
|
|
|
11/22/2021
|
-1.30 / -8.61%
|
15.10
|
15.10
|
13.80
|
13.80
|
14.31
|
11.59
|
493,562
|
|
|
11/19/2021
|
-0.40 / -2.58%
|
16.00
|
16.30
|
15.00
|
15.10
|
15.22
|
12.68
|
579,200
|
|
|
11/18/2021
|
-0.10 / -0.64%
|
15.70
|
16.20
|
15.30
|
15.50
|
15.59
|
13.02
|
455,700
|
|
|
11/17/2021
|
-0.10 / -0.64%
|
15.50
|
15.90
|
15.20
|
15.60
|
15.52
|
13.10
|
382,300
|
|
|
11/16/2021
|
-0.60 / -3.68%
|
16.30
|
16.30
|
15.40
|
15.70
|
15.65
|
13.19
|
466,056
|
|
|
11/15/2021
|
-0.40 / -2.40%
|
16.80
|
17.10
|
16.00
|
16.30
|
16.49
|
13.69
|
798,896
|
|
|
11/12/2021
|
+0.50 / +3.09%
|
16.70
|
17.40
|
16.30
|
16.70
|
16.91
|
14.03
|
925,400
|
|
|
11/11/2021
|
+1.40 / +9.46%
|
15.00
|
16.20
|
14.90
|
16.20
|
15.71
|
13.61
|
1,339,900
|
|
|
11/10/2021
|
+0.20 / +1.37%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.72
|
12.43
|
364,500
|
|
|
11/9/2021
|
+0.10 / +0.69%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.59
|
12.26
|
302,390
|
|
|
11/8/2021
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.47
|
12.18
|
306,300
|
|
|
11/5/2021
|
+0.20 / +1.38%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.59
|
12.35
|
210,300
|
|
|
11/4/2021
|
+0.50 / +3.57%
|
14.20
|
15.00
|
14.20
|
14.50
|
14.63
|
12.18
|
261,657
|
|
|
11/3/2021
|
-0.70 / -4.76%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.31
|
11.76
|
656,412
|
|
|
11/2/2021
|
-0.40 / -2.65%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.66
|
12.35
|
643,230
|
|
|
11/1/2021
|
-0.20 / -1.31%
|
15.30
|
15.50
|
15.00
|
15.10
|
15.13
|
12.68
|
462,981
|
|
|
10/29/2021
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.10
|
15.30
|
15.30
|
12.85
|
472,479
|
|
|
10/28/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.00
|
15.30
|
15.18
|
12.85
|
369,369
|
|
|
10/27/2021
|
-0.20 / -1.29%
|
15.50
|
15.80
|
14.70
|
15.30
|
15.30
|
12.85
|
380,474
|
|
|
10/26/2021
|
-0.20 / -1.27%
|
15.70
|
16.20
|
14.70
|
15.50
|
15.23
|
13.02
|
519,200
|
|
|
10/25/2021
|
-0.80 / -4.85%
|
17.00
|
17.20
|
15.70
|
15.70
|
16.36
|
13.19
|
378,900
|
|
|
10/22/2021
|
+1.50 / +10.00%
|
15.00
|
16.50
|
14.10
|
16.50
|
15.47
|
13.86
|
889,000
|
|
|
10/21/2021
|
-0.60 / -3.85%
|
15.60
|
15.60
|
14.30
|
15.00
|
14.74
|
12.60
|
1,015,617
|
|
|