|
Closing price on 5/25/2021
|
|
| Open |
7.50 |
| High |
7.60 |
| Low |
7.30 |
| Volume |
15,600 |
| Split-adjusted Price |
6.30 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.50
|
6.30
|
15,600
|
|
|
5/24/2021
|
+0.50 / +7.14%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.12
|
6.30
|
81,700
|
|
|
5/21/2021
|
-0.20 / -2.78%
|
6.90
|
7.20
|
6.80
|
7.00
|
6.98
|
5.88
|
41,100
|
|
|
5/20/2021
|
-0.10 / -1.37%
|
7.30
|
7.30
|
6.90
|
7.20
|
7.00
|
6.05
|
38,300
|
|
|
5/19/2021
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.00
|
7.30
|
7.22
|
6.13
|
77,228
|
|
|
5/18/2021
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.30
|
7.50
|
7.44
|
6.30
|
32,000
|
|
|
5/17/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.50
|
7.60
|
7.55
|
6.38
|
33,300
|
|
|
5/14/2021
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
6.38
|
71,600
|
|
|
5/13/2021
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
6.46
|
44,700
|
|
|
5/12/2021
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.49
|
6.54
|
238,400
|
|
|
5/11/2021
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.51
|
6.54
|
63,200
|
|
|
5/10/2021
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.56
|
6.54
|
185,800
|
|
|
5/7/2021
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.41
|
6.54
|
134,979
|
|
|
5/6/2021
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.33
|
6.46
|
51,100
|
|
|
5/5/2021
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.32
|
6.46
|
101,400
|
|
|
5/4/2021
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.20
|
6.38
|
80,400
|
|
|
4/29/2021
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.21
|
6.38
|
13,000
|
|
|
4/28/2021
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.22
|
6.31
|
32,300
|
|
|
4/27/2021
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.12
|
6.23
|
9,200
|
|
|
4/26/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.11
|
6.31
|
37,616
|
|
|
4/23/2021
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.04
|
6.31
|
72,645
|
|
|
4/22/2021
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.11
|
6.15
|
66,900
|
|
|
4/20/2021
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.31
|
6.46
|
61,900
|
|
|
4/19/2021
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.35
|
6.54
|
82,500
|
|
|
4/16/2021
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.25
|
6.46
|
76,800
|
|
|
4/15/2021
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.45
|
6.54
|
86,700
|
|
|
4/14/2021
|
+0.10 / +1.18%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.42
|
6.61
|
227,857
|
|
|
4/13/2021
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.54
|
6.54
|
238,700
|
|
|
4/12/2021
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.65
|
6.77
|
438,571
|
|
|
4/9/2021
|
-0.10 / -1.10%
|
9.10
|
9.40
|
8.60
|
9.00
|
9.19
|
6.92
|
202,117
|
|
|