|
Closing price on 2/17/2023
|
|
| Open |
15.20 |
| High |
15.30 |
| Low |
14.60 |
| Volume |
355,300 |
| Split-adjusted Price |
13.40 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2023
|
0.00 / 0.00%
|
15.20
|
15.30
|
14.60
|
15.10
|
14.87
|
13.40
|
355,300
|
|
|
2/16/2023
|
+0.60 / +4.14%
|
14.70
|
15.70
|
14.60
|
15.10
|
15.12
|
13.40
|
876,300
|
|
|
2/15/2023
|
-0.20 / -1.36%
|
14.70
|
15.00
|
14.10
|
14.50
|
14.51
|
12.86
|
563,600
|
|
|
2/14/2023
|
+0.50 / +3.52%
|
14.30
|
15.50
|
14.20
|
14.70
|
14.58
|
13.04
|
263,400
|
|
|
2/13/2023
|
+0.70 / +5.19%
|
13.50
|
14.20
|
13.30
|
14.20
|
13.62
|
12.60
|
466,100
|
|
|
2/10/2023
|
-1.40 / -9.40%
|
15.00
|
15.00
|
13.50
|
13.50
|
14.07
|
11.98
|
925,100
|
|
|
2/9/2023
|
+0.10 / +0.68%
|
14.90
|
15.70
|
14.70
|
14.90
|
15.23
|
13.22
|
399,800
|
|
|
2/8/2023
|
+1.30 / +9.63%
|
13.60
|
14.80
|
13.50
|
14.80
|
14.61
|
13.13
|
1,507,300
|
|
|
2/7/2023
|
+0.20 / +1.50%
|
13.20
|
13.80
|
13.20
|
13.50
|
13.38
|
11.98
|
413,700
|
|
|
2/6/2023
|
-0.10 / -0.75%
|
13.50
|
13.80
|
12.90
|
13.30
|
13.23
|
11.80
|
369,700
|
|
|
2/3/2023
|
-0.50 / -3.60%
|
13.90
|
14.80
|
13.40
|
13.40
|
14.08
|
11.89
|
624,800
|
|
|
2/2/2023
|
+1.20 / +9.45%
|
12.70
|
13.90
|
12.70
|
13.90
|
13.52
|
12.33
|
762,500
|
|
|
2/1/2023
|
-0.90 / -6.62%
|
13.60
|
14.00
|
12.60
|
12.70
|
13.33
|
11.27
|
567,700
|
|
|
1/31/2023
|
+0.70 / +5.43%
|
13.00
|
14.10
|
12.70
|
13.60
|
13.26
|
12.07
|
1,064,500
|
|
|
1/30/2023
|
+1.10 / +9.32%
|
12.90
|
12.90
|
12.30
|
12.90
|
12.87
|
11.44
|
642,100
|
|
|
1/27/2023
|
+1.00 / +9.26%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
10.47
|
595,800
|
|
|
1/19/2023
|
+0.90 / +9.09%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.63
|
9.58
|
586,800
|
|
|
1/18/2023
|
+0.90 / +10.00%
|
9.10
|
9.90
|
9.10
|
9.90
|
9.76
|
8.78
|
497,300
|
|
|
1/17/2023
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.92
|
7.98
|
144,700
|
|
|
1/16/2023
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.79
|
7.90
|
59,800
|
|
|
1/13/2023
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.88
|
7.81
|
97,400
|
|
|
1/12/2023
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.87
|
7.81
|
53,600
|
|
|
1/11/2023
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.77
|
7.81
|
47,900
|
|
|
1/10/2023
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.64
|
7.72
|
46,800
|
|
|
1/9/2023
|
-0.20 / -2.27%
|
8.80
|
9.00
|
8.60
|
8.60
|
8.79
|
7.63
|
98,600
|
|
|
1/6/2023
|
+0.10 / +1.15%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.78
|
7.81
|
158,800
|
|
|
1/5/2023
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.40
|
8.70
|
8.53
|
7.72
|
174,200
|
|
|
1/4/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.55
|
7.63
|
91,600
|
|
|
1/3/2023
|
+0.40 / +4.88%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.46
|
7.63
|
99,300
|
|
|
12/30/2022
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.04
|
7.27
|
32,400
|
|
|