|
Closing price on 4/21/2023
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
15.20 |
| Volume |
744,700 |
| Split-adjusted Price |
13.57 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2023
|
-0.70 / -4.38%
|
16.00
|
16.30
|
15.20
|
15.30
|
15.50
|
13.57
|
744,700
|
|
|
4/20/2023
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.40
|
16.00
|
15.83
|
14.19
|
365,000
|
|
|
4/19/2023
|
+1.10 / +7.38%
|
14.90
|
16.30
|
14.90
|
16.00
|
15.88
|
14.19
|
1,429,600
|
|
|
4/18/2023
|
+0.10 / +0.68%
|
14.80
|
15.40
|
14.80
|
14.90
|
15.07
|
13.22
|
216,100
|
|
|
4/17/2023
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.80
|
14.80
|
15.06
|
13.13
|
418,200
|
|
|
4/14/2023
|
-0.60 / -3.90%
|
15.50
|
15.60
|
14.80
|
14.80
|
15.10
|
13.13
|
359,700
|
|
|
4/13/2023
|
-0.30 / -1.91%
|
15.70
|
15.90
|
15.40
|
15.40
|
15.54
|
13.66
|
99,100
|
|
|
4/12/2023
|
+0.50 / +3.29%
|
15.20
|
15.90
|
15.10
|
15.70
|
15.53
|
13.93
|
442,700
|
|
|
4/11/2023
|
-0.10 / -0.65%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.14
|
13.49
|
114,000
|
|
|
4/10/2023
|
+0.20 / +1.32%
|
15.10
|
15.50
|
15.00
|
15.30
|
15.18
|
13.57
|
281,800
|
|
|
4/7/2023
|
-0.30 / -1.95%
|
15.30
|
15.50
|
15.10
|
15.10
|
15.23
|
13.40
|
199,900
|
|
|
4/6/2023
|
-0.20 / -1.28%
|
15.80
|
16.20
|
15.40
|
15.40
|
15.72
|
13.66
|
399,600
|
|
|
4/5/2023
|
+0.10 / +0.65%
|
15.80
|
16.50
|
15.50
|
15.60
|
15.68
|
13.84
|
187,900
|
|
|
4/4/2023
|
+0.40 / +2.65%
|
15.10
|
16.20
|
14.90
|
15.50
|
15.69
|
13.75
|
631,400
|
|
|
4/3/2023
|
+0.40 / +2.72%
|
14.90
|
15.20
|
14.90
|
15.10
|
14.97
|
13.40
|
246,800
|
|
|
3/31/2023
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.67
|
13.04
|
261,900
|
|
|
3/30/2023
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.50
|
14.70
|
14.74
|
13.04
|
144,100
|
|
|
3/29/2023
|
0.00 / 0.00%
|
14.70
|
15.30
|
14.50
|
14.70
|
14.80
|
13.04
|
278,400
|
|
|
3/28/2023
|
-0.50 / -3.29%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.96
|
13.04
|
205,000
|
|
|
3/27/2023
|
+0.30 / +2.01%
|
15.10
|
15.50
|
15.00
|
15.20
|
15.25
|
13.49
|
301,500
|
|
|
3/24/2023
|
+1.30 / +9.56%
|
13.70
|
14.90
|
13.70
|
14.90
|
14.68
|
13.22
|
457,900
|
|
|
3/23/2023
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.64
|
12.07
|
95,000
|
|
|
3/22/2023
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.70
|
13.70
|
13.81
|
12.15
|
97,100
|
|
|
3/21/2023
|
-0.20 / -1.43%
|
14.20
|
14.20
|
13.20
|
13.80
|
13.63
|
12.24
|
254,000
|
|
|
3/20/2023
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.16
|
12.42
|
191,000
|
|
|
3/17/2023
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.55
|
12.86
|
85,900
|
|
|
3/16/2023
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.40
|
14.50
|
14.50
|
12.86
|
134,500
|
|
|
3/15/2023
|
+0.50 / +3.47%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.76
|
13.22
|
153,500
|
|
|
3/14/2023
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.40
|
14.47
|
12.78
|
119,300
|
|
|
3/13/2023
|
-0.50 / -3.36%
|
14.80
|
14.90
|
14.30
|
14.40
|
14.55
|
12.78
|
274,600
|
|
|