|
Closing price on 5/26/2023
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.30 |
| Volume |
419,900 |
| Split-adjusted Price |
13.57 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2023
|
-0.10 / -0.65%
|
15.60
|
15.70
|
15.30
|
15.30
|
15.48
|
13.57
|
419,900
|
|
|
5/25/2023
|
-0.10 / -0.65%
|
15.40
|
15.90
|
15.20
|
15.40
|
15.49
|
13.66
|
508,500
|
|
|
5/24/2023
|
-0.30 / -1.90%
|
15.80
|
16.00
|
15.30
|
15.50
|
15.52
|
13.75
|
587,700
|
|
|
5/23/2023
|
-0.50 / -3.07%
|
16.10
|
16.60
|
15.60
|
15.80
|
15.90
|
14.02
|
730,100
|
|
|
5/22/2023
|
+0.20 / +1.24%
|
16.10
|
16.80
|
16.10
|
16.30
|
16.42
|
14.46
|
701,100
|
|
|
5/19/2023
|
+0.70 / +4.55%
|
15.50
|
16.60
|
15.50
|
16.10
|
16.03
|
14.28
|
1,431,400
|
|
|
5/18/2023
|
+0.20 / +1.32%
|
15.30
|
15.60
|
15.30
|
15.40
|
15.41
|
13.66
|
407,100
|
|
|
5/17/2023
|
+0.30 / +2.01%
|
14.90
|
15.40
|
14.80
|
15.20
|
15.16
|
13.49
|
768,900
|
|
|
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
|
|
|