|
Closing price on 12/9/2022
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
7.80 |
| Volume |
80,900 |
| Split-adjusted Price |
7.10 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
-0.20 / -2.44%
|
8.30
|
8.30
|
7.80
|
8.00
|
7.98
|
7.10
|
80,900
|
|
|
12/8/2022
|
+0.20 / +2.50%
|
8.20
|
8.50
|
8.00
|
8.20
|
8.19
|
7.27
|
90,200
|
|
|
12/7/2022
|
-0.20 / -2.44%
|
7.90
|
8.20
|
7.80
|
8.00
|
7.96
|
7.10
|
102,700
|
|
|
12/6/2022
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.36
|
7.27
|
250,900
|
|
|
12/5/2022
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.65
|
7.63
|
222,200
|
|
|
12/2/2022
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.20
|
8.70
|
8.38
|
7.72
|
116,000
|
|
|
12/1/2022
|
+0.10 / +1.20%
|
8.40
|
8.80
|
8.20
|
8.40
|
8.57
|
7.45
|
286,400
|
|
|
11/30/2022
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.10
|
8.30
|
8.25
|
7.36
|
102,500
|
|
|
11/29/2022
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.00
|
8.50
|
8.30
|
7.54
|
170,600
|
|
|
11/28/2022
|
+0.60 / +7.69%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.10
|
7.45
|
210,000
|
|
|
11/25/2022
|
+0.20 / +2.63%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.69
|
6.92
|
57,300
|
|
|
11/24/2022
|
-0.10 / -1.30%
|
7.40
|
7.70
|
7.10
|
7.60
|
7.31
|
6.74
|
102,300
|
|
|
11/23/2022
|
-0.40 / -4.94%
|
7.80
|
8.00
|
7.50
|
7.70
|
7.70
|
6.83
|
127,200
|
|
|
11/22/2022
|
+0.20 / +2.53%
|
8.00
|
8.40
|
7.90
|
8.10
|
8.11
|
7.19
|
88,300
|
|
|
11/21/2022
|
+0.70 / +9.72%
|
7.40
|
7.90
|
7.20
|
7.90
|
7.64
|
7.01
|
111,900
|
|
|
11/18/2022
|
-0.20 / -2.70%
|
7.50
|
7.50
|
7.00
|
7.20
|
7.28
|
6.39
|
152,900
|
|
|
11/17/2022
|
+0.60 / +8.82%
|
6.20
|
7.40
|
6.20
|
7.40
|
7.12
|
6.57
|
132,800
|
|
|
11/16/2022
|
+0.60 / +9.68%
|
6.20
|
6.80
|
5.70
|
6.80
|
6.10
|
6.03
|
176,400
|
|
|
11/15/2022
|
-0.50 / -7.46%
|
6.80
|
6.80
|
6.10
|
6.20
|
6.30
|
5.50
|
280,300
|
|
|
11/14/2022
|
-0.10 / -1.47%
|
7.00
|
7.20
|
6.60
|
6.70
|
6.89
|
5.94
|
139,400
|
|
|
11/11/2022
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.60
|
6.80
|
6.90
|
6.03
|
153,200
|
|
|
11/10/2022
|
-0.60 / -8.11%
|
7.40
|
7.40
|
6.70
|
6.80
|
6.93
|
6.03
|
231,700
|
|
|
11/9/2022
|
+0.10 / +1.37%
|
7.20
|
7.70
|
7.20
|
7.40
|
7.46
|
6.57
|
99,900
|
|
|
11/8/2022
|
+0.10 / +1.39%
|
6.90
|
7.30
|
6.60
|
7.30
|
7.06
|
6.48
|
115,900
|
|
|
11/7/2022
|
-0.60 / -7.69%
|
8.00
|
8.30
|
7.10
|
7.20
|
7.48
|
6.39
|
240,000
|
|
|
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
|
|
|