|
Closing price on 12/9/2015
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
8.10 |
| Volume |
7,800 |
| Split-adjusted Price |
3.62 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.62
|
7,800
|
|
|
12/8/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.14
|
3.62
|
17,800
|
|
|
12/7/2015
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.15
|
3.62
|
6,006
|
|
|
12/4/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.20
|
3.71
|
4,103
|
|
|
12/3/2015
|
-0.10 / -1.19%
|
8.20
|
8.30
|
7.90
|
8.30
|
8.13
|
3.71
|
2,792
|
|
|
12/2/2015
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.20
|
3.76
|
1,100
|
|
|
12/1/2015
|
-0.10 / -1.19%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.28
|
3.71
|
4,800
|
|
|
11/30/2015
|
+0.30 / +3.70%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.76
|
100
|
|
|
11/27/2015
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.20
|
3.62
|
3,800
|
|
|
11/26/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
5,514
|
|
|
11/25/2015
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
23,560
|
|
|
11/24/2015
|
+0.10 / +1.25%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.15
|
3.62
|
4,200
|
|
|
11/23/2015
|
-0.50 / -5.88%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.06
|
3.58
|
1,794
|
|
|
11/20/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.80
|
0
|
|
|
11/19/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.80
|
0
|
|
|
11/18/2015
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.80
|
100
|
|
|
11/17/2015
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.62
|
3,070
|
|
|
11/16/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
0
|
|
|
11/13/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.10
|
3.67
|
1,000
|
|
|
11/12/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
0
|
|
|
11/11/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
0
|
|
|
11/10/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
0
|
|
|
11/9/2015
|
-0.20 / -2.38%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.40
|
3.67
|
3,080
|
|
|
11/6/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
3.76
|
200
|
|
|
11/5/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
3.76
|
2,900
|
|
|
11/4/2015
|
-0.10 / -1.18%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.27
|
3.76
|
7,600
|
|
|
11/3/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.80
|
0
|
|
|
11/2/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.80
|
0
|
|
|
10/30/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.80
|
0
|
|
|
10/29/2015
|
+0.30 / +3.66%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.80
|
100
|
|
|