|
Closing price on 5/31/2022
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.70 |
| Volume |
140,300 |
| Split-adjusted Price |
13.22 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.30 / -1.97%
|
15.20
|
15.20
|
14.70
|
14.90
|
14.97
|
13.22
|
140,300
|
|
|
5/30/2022
|
+0.20 / +1.33%
|
15.00
|
15.60
|
14.90
|
15.20
|
15.16
|
13.49
|
264,700
|
|
|
5/27/2022
|
-0.50 / -3.23%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.28
|
13.31
|
196,593
|
|
|
5/26/2022
|
+1.00 / +6.90%
|
14.70
|
15.90
|
14.50
|
15.50
|
15.36
|
13.75
|
336,000
|
|
|
5/25/2022
|
+0.30 / +2.11%
|
14.20
|
14.50
|
13.90
|
14.50
|
14.32
|
12.86
|
144,400
|
|
|
5/24/2022
|
+0.30 / +2.04%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.87
|
12.60
|
237,400
|
|
|
5/23/2022
|
-0.30 / -2.00%
|
15.00
|
15.10
|
14.60
|
14.70
|
14.85
|
12.35
|
164,900
|
|
|
5/20/2022
|
+0.40 / +2.74%
|
14.70
|
15.00
|
14.50
|
15.00
|
14.63
|
12.60
|
106,000
|
|
|
5/19/2022
|
-0.40 / -2.67%
|
14.80
|
14.80
|
14.20
|
14.60
|
14.57
|
12.26
|
200,700
|
|
|
5/18/2022
|
0.00 / 0.00%
|
15.00
|
15.50
|
14.80
|
15.00
|
15.08
|
12.60
|
185,100
|
|
|
5/17/2022
|
+1.10 / +7.91%
|
13.90
|
15.00
|
13.80
|
15.00
|
14.26
|
12.60
|
79,900
|
|
|
5/16/2022
|
+1.00 / +7.75%
|
12.60
|
14.10
|
12.20
|
13.90
|
13.51
|
11.67
|
183,200
|
|
|
5/13/2022
|
-0.80 / -5.84%
|
13.70
|
14.10
|
12.90
|
12.90
|
13.51
|
10.83
|
279,600
|
|
|
5/12/2022
|
-1.30 / -8.67%
|
15.00
|
15.00
|
13.70
|
13.70
|
14.22
|
11.51
|
144,200
|
|
|
5/11/2022
|
+0.10 / +0.67%
|
14.90
|
15.70
|
14.90
|
15.00
|
15.02
|
12.60
|
91,700
|
|
|
5/10/2022
|
+0.80 / +5.67%
|
12.80
|
14.90
|
12.80
|
14.90
|
13.83
|
12.51
|
270,800
|
|
|
5/9/2022
|
-1.40 / -9.03%
|
15.50
|
15.70
|
14.10
|
14.10
|
15.00
|
11.84
|
250,600
|
|
|
5/6/2022
|
-0.30 / -1.90%
|
15.70
|
16.00
|
15.10
|
15.50
|
15.56
|
13.02
|
130,300
|
|
|
5/5/2022
|
+0.10 / +0.64%
|
16.00
|
16.40
|
15.30
|
15.80
|
15.89
|
13.27
|
190,585
|
|
|
5/4/2022
|
+0.40 / +2.61%
|
15.20
|
15.90
|
14.60
|
15.70
|
15.21
|
13.19
|
350,593
|
|
|
4/29/2022
|
+0.10 / +0.66%
|
15.20
|
15.50
|
14.90
|
15.30
|
15.18
|
12.85
|
225,700
|
|
|
4/28/2022
|
+0.40 / +2.70%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.07
|
12.77
|
159,300
|
|
|
4/27/2022
|
+0.70 / +4.96%
|
14.10
|
14.80
|
14.00
|
14.80
|
14.36
|
12.43
|
102,600
|
|
|
4/26/2022
|
-0.10 / -0.70%
|
14.20
|
15.40
|
13.00
|
14.10
|
13.58
|
11.84
|
428,000
|
|
|
4/25/2022
|
-1.50 / -9.55%
|
16.10
|
16.10
|
14.20
|
14.20
|
14.70
|
11.93
|
708,600
|
|
|
4/22/2022
|
-0.30 / -1.88%
|
15.80
|
17.00
|
14.60
|
15.70
|
15.74
|
13.19
|
322,800
|
|
|
4/21/2022
|
-0.70 / -4.19%
|
16.70
|
16.70
|
15.10
|
16.00
|
15.91
|
13.44
|
428,300
|
|
|
4/20/2022
|
-0.20 / -1.18%
|
16.90
|
17.50
|
16.50
|
16.70
|
17.21
|
14.03
|
563,900
|
|
|
4/19/2022
|
0.00 / 0.00%
|
17.00
|
17.60
|
16.90
|
16.90
|
17.21
|
14.19
|
350,100
|
|
|
4/18/2022
|
-0.10 / -0.59%
|
17.00
|
17.80
|
16.60
|
16.90
|
17.02
|
14.19
|
593,700
|
|
|