|
Closing price on 5/5/2017
|
|
| Open |
5.70 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
4,210 |
| Split-adjusted Price |
3.12 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2017
|
+0.10 / +1.72%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.72
|
3.12
|
4,210
|
|
|
5/4/2017
|
+0.10 / +1.75%
|
5.70
|
6.00
|
5.70
|
5.80
|
5.72
|
3.07
|
2,581
|
|
|
5/3/2017
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.01
|
2,400
|
|
|
4/28/2017
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.07
|
2,600
|
|
|
4/27/2017
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.50
|
6.00
|
6.00
|
3.17
|
1,249
|
|
|
4/26/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.17
|
0
|
|
|
4/25/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.17
|
800
|
|
|
4/24/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.17
|
0
|
|
|
4/21/2017
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.84
|
3.17
|
500
|
|
|
4/20/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.17
|
0
|
|
|
4/19/2017
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
3.17
|
2,200
|
|
|
4/18/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.17
|
1,000
|
|
|
4/17/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.17
|
1,000
|
|
|
4/14/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.17
|
0
|
|
|
4/13/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.05
|
3.17
|
200
|
|
|
4/12/2017
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.17
|
200
|
|
|
4/11/2017
|
+0.10 / +1.67%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.00
|
3.23
|
5,600
|
|
|
4/10/2017
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.17
|
1,175
|
|
|
4/7/2017
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.02
|
3.28
|
13,300
|
|
|
4/5/2017
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.09
|
3.28
|
12,600
|
|
|
4/4/2017
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.95
|
3.17
|
237
|
|
|
4/3/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.17
|
0
|
|
|
3/31/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.17
|
0
|
|
|
3/30/2017
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.91
|
3.17
|
1,100
|
|
|
3/29/2017
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.82
|
3.12
|
13,828
|
|
|
3/28/2017
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.84
|
3.17
|
5,500
|
|
|
3/27/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.17
|
400
|
|
|
3/24/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
3.17
|
9,100
|
|
|
3/23/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.17
|
0
|
|
|
3/22/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.17
|
4,114
|
|
|