Closing price on 12/10/2018
|
|
Open |
5.80 |
High |
5.80 |
Low |
5.80 |
Volume |
8,980 |
Split-adjusted Price |
3.50 |
|
|
TVD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/10/2018
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.50
|
8,980
|
|
12/7/2018
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
3.44
|
5,200
|
|
12/6/2018
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
3.56
|
14,500
|
|
12/5/2018
|
+0.50 / +9.26%
|
5.40
|
5.90
|
5.40
|
5.90
|
5.84
|
3.56
|
72,200
|
|
12/4/2018
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.26
|
1,200
|
|
12/3/2018
|
-0.10 / -1.85%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.41
|
3.20
|
12,105
|
|
11/30/2018
|
+0.20 / +3.85%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.25
|
3.26
|
12,500
|
|
11/29/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.14
|
0
|
|
11/28/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.14
|
0
|
|
11/27/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.14
|
8,800
|
|
11/26/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.14
|
3,604
|
|
11/23/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.14
|
0
|
|
11/22/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.14
|
3,700
|
|
11/21/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.14
|
0
|
|
11/20/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.14
|
0
|
|
11/19/2018
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.14
|
100
|
|
11/16/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.02
|
1,635
|
|
11/15/2018
|
-0.20 / -3.85%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.01
|
3.02
|
2,700
|
|
11/14/2018
|
+0.30 / +6.12%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.14
|
100
|
|
11/13/2018
|
-0.10 / -2.00%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.85
|
2.96
|
200
|
|
11/12/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.02
|
0
|
|
11/9/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.02
|
0
|
|
11/8/2018
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.02
|
100
|
|
11/7/2018
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.80
|
2.96
|
200
|
|
11/6/2018
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.96
|
100
|
|
11/5/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.02
|
0
|
|
11/2/2018
|
-0.30 / -5.66%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.99
|
3.02
|
5,300
|
|
11/1/2018
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.20
|
0
|
|
10/31/2018
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.20
|
16,800
|
|
10/30/2018
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.20
|
0
|
|
|