|
Closing price on 5/16/2023
|
|
| Open |
14.90 |
| High |
15.20 |
| Low |
14.70 |
| Volume |
309,500 |
| Split-adjusted Price |
13.22 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2023
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.70
|
14.90
|
14.92
|
13.22
|
309,500
|
|
|
5/15/2023
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.80
|
14.90
|
15.03
|
13.22
|
467,400
|
|
|
5/12/2023
|
+0.50 / +3.47%
|
14.30
|
15.70
|
14.30
|
14.90
|
14.98
|
13.22
|
572,400
|
|
|
5/11/2023
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.10
|
14.40
|
14.24
|
12.78
|
326,600
|
|
|
5/10/2023
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.20
|
14.20
|
14.32
|
12.60
|
267,500
|
|
|
5/9/2023
|
+0.10 / +0.70%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.40
|
12.78
|
180,600
|
|
|
5/8/2023
|
+0.10 / +0.70%
|
14.40
|
14.50
|
14.20
|
14.30
|
14.33
|
12.69
|
220,700
|
|
|
5/5/2023
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.10
|
14.20
|
14.23
|
12.60
|
150,600
|
|
|
5/4/2023
|
-0.20 / -1.39%
|
14.20
|
14.40
|
14.00
|
14.20
|
14.16
|
12.60
|
283,400
|
|
|
4/28/2023
|
-0.10 / -0.69%
|
14.60
|
14.70
|
14.30
|
14.40
|
14.50
|
12.78
|
220,700
|
|
|
4/27/2023
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.43
|
12.86
|
200,300
|
|
|
4/26/2023
|
+0.40 / +2.80%
|
14.30
|
14.70
|
14.10
|
14.70
|
14.31
|
13.04
|
338,700
|
|
|
4/25/2023
|
-0.70 / -4.67%
|
14.90
|
15.10
|
14.30
|
14.30
|
14.67
|
12.69
|
442,600
|
|
|
4/24/2023
|
-0.30 / -1.96%
|
15.50
|
15.50
|
14.80
|
15.00
|
15.00
|
13.31
|
347,900
|
|
|
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
|
|
|