|
Closing price on 2/16/2022
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
14.50 |
| Volume |
509,700 |
| Split-adjusted Price |
12.51 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2022
|
-0.40 / -2.61%
|
15.30
|
15.30
|
14.50
|
14.90
|
14.80
|
12.51
|
509,700
|
|
|
2/15/2022
|
-0.40 / -2.55%
|
15.70
|
15.70
|
15.00
|
15.30
|
15.23
|
12.85
|
224,689
|
|
|
2/14/2022
|
+0.80 / +5.37%
|
16.00
|
16.30
|
15.40
|
15.70
|
15.89
|
13.19
|
809,400
|
|
|
2/11/2022
|
+1.30 / +9.56%
|
13.60
|
14.90
|
13.50
|
14.90
|
14.62
|
12.51
|
1,107,969
|
|
|
2/10/2022
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.40
|
13.60
|
13.50
|
11.42
|
63,700
|
|
|
2/9/2022
|
+0.10 / +0.74%
|
13.60
|
14.00
|
13.60
|
13.70
|
13.75
|
11.51
|
114,800
|
|
|
2/8/2022
|
+0.50 / +3.82%
|
13.10
|
13.70
|
13.10
|
13.60
|
13.43
|
11.42
|
259,700
|
|
|
2/7/2022
|
+0.60 / +4.80%
|
12.70
|
13.50
|
12.70
|
13.10
|
13.00
|
11.00
|
54,900
|
|
|
1/28/2022
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.30
|
12.50
|
12.46
|
10.50
|
61,700
|
|
|
1/27/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.43
|
10.50
|
47,500
|
|
|
1/26/2022
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.20
|
12.50
|
12.46
|
10.50
|
28,000
|
|
|
1/25/2022
|
-0.10 / -0.79%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.53
|
10.58
|
52,900
|
|
|
1/24/2022
|
-0.10 / -0.78%
|
13.00
|
13.10
|
12.30
|
12.70
|
12.66
|
10.67
|
111,800
|
|
|
1/21/2022
|
+0.40 / +3.23%
|
12.60
|
13.00
|
12.50
|
12.80
|
12.81
|
10.75
|
77,700
|
|
|
1/20/2022
|
+0.20 / +1.64%
|
12.20
|
12.50
|
11.80
|
12.40
|
12.00
|
10.41
|
93,100
|
|
|
1/19/2022
|
0.00 / 0.00%
|
12.10
|
12.50
|
12.10
|
12.20
|
12.20
|
10.25
|
45,100
|
|
|
1/18/2022
|
-0.50 / -3.94%
|
12.70
|
12.70
|
12.10
|
12.20
|
12.28
|
10.25
|
134,100
|
|
|
1/17/2022
|
-0.40 / -3.05%
|
13.10
|
13.50
|
12.70
|
12.70
|
13.01
|
10.67
|
114,600
|
|
|
1/14/2022
|
-0.10 / -0.76%
|
13.20
|
13.50
|
13.00
|
13.10
|
13.23
|
11.00
|
118,000
|
|
|
1/13/2022
|
0.00 / 0.00%
|
13.30
|
13.60
|
13.10
|
13.20
|
13.32
|
11.09
|
146,200
|
|
|
1/12/2022
|
+0.10 / +0.76%
|
13.00
|
13.20
|
12.70
|
13.20
|
13.00
|
11.09
|
241,800
|
|
|
1/11/2022
|
-0.30 / -2.24%
|
13.40
|
13.70
|
13.00
|
13.10
|
13.28
|
11.00
|
154,400
|
|
|
1/10/2022
|
-0.50 / -3.60%
|
13.90
|
14.00
|
13.30
|
13.40
|
13.71
|
11.25
|
181,600
|
|
|
1/7/2022
|
+0.60 / +4.51%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.69
|
11.67
|
244,800
|
|
|
1/6/2022
|
-0.40 / -2.92%
|
13.90
|
13.90
|
13.00
|
13.30
|
13.32
|
11.17
|
234,600
|
|
|
1/5/2022
|
+0.10 / +0.74%
|
13.60
|
14.20
|
13.30
|
13.70
|
13.69
|
11.51
|
254,544
|
|
|
1/4/2022
|
-0.40 / -2.86%
|
14.00
|
14.20
|
13.30
|
13.60
|
13.53
|
11.42
|
199,500
|
|
|
12/31/2021
|
-0.60 / -4.11%
|
16.00
|
16.00
|
13.70
|
14.00
|
14.43
|
11.76
|
326,177
|
|
|
12/30/2021
|
+1.30 / +9.77%
|
14.00
|
14.60
|
13.40
|
14.60
|
14.51
|
12.26
|
447,500
|
|
|
12/29/2021
|
+1.20 / +9.92%
|
12.10
|
13.30
|
12.00
|
13.30
|
12.77
|
11.17
|
339,100
|
|
|