|
Closing price on 12/23/2021
|
|
| Open |
12.60 |
| High |
12.70 |
| Low |
12.30 |
| Volume |
150,500 |
| Split-adjusted Price |
10.50 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2021
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.30
|
12.50
|
12.44
|
10.50
|
150,500
|
|
|
12/22/2021
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.66
|
10.58
|
156,700
|
|
|
12/21/2021
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.70
|
10.75
|
110,977
|
|
|
12/20/2021
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.78
|
10.75
|
155,900
|
|
|
12/17/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.85
|
10.92
|
198,900
|
|
|
12/16/2021
|
-0.20 / -1.52%
|
13.20
|
13.40
|
13.00
|
13.00
|
13.14
|
10.92
|
61,500
|
|
|
12/15/2021
|
+0.40 / +3.13%
|
12.80
|
13.60
|
12.70
|
13.20
|
13.18
|
11.09
|
265,500
|
|
|
12/14/2021
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.84
|
10.75
|
161,400
|
|
|
12/13/2021
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.70
|
12.90
|
12.77
|
10.83
|
122,700
|
|
|
12/10/2021
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.70
|
12.90
|
12.84
|
10.83
|
92,700
|
|
|
12/9/2021
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.80
|
10.83
|
122,527
|
|
|
12/8/2021
|
+0.10 / +0.79%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.83
|
10.75
|
124,400
|
|
|
12/7/2021
|
+0.20 / +1.60%
|
12.80
|
13.00
|
12.50
|
12.70
|
12.57
|
10.67
|
202,200
|
|
|
12/6/2021
|
-1.10 / -8.09%
|
13.50
|
13.80
|
12.30
|
12.50
|
13.04
|
10.50
|
258,600
|
|
|
12/3/2021
|
-0.40 / -2.86%
|
14.00
|
14.20
|
13.60
|
13.60
|
13.78
|
11.42
|
147,000
|
|
|
12/2/2021
|
+0.30 / +2.19%
|
13.90
|
14.30
|
13.90
|
14.00
|
14.02
|
11.76
|
192,900
|
|
|
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
|
|
|