|
Closing price on 5/9/2022
|
|
| Open |
15.50 |
| High |
15.70 |
| Low |
14.10 |
| Volume |
250,600 |
| Split-adjusted Price |
11.84 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2022
|
-0.60 / -3.41%
|
17.60
|
18.00
|
16.90
|
17.00
|
17.36
|
14.28
|
381,900
|
|
|
4/14/2022
|
+0.50 / +2.92%
|
17.50
|
18.50
|
17.50
|
17.60
|
17.83
|
14.78
|
291,800
|
|
|
4/13/2022
|
-0.20 / -1.16%
|
16.50
|
17.50
|
15.60
|
17.10
|
16.76
|
14.36
|
541,100
|
|
|
4/12/2022
|
-1.90 / -9.90%
|
19.20
|
19.30
|
17.30
|
17.30
|
17.72
|
14.53
|
1,064,300
|
|
|
4/8/2022
|
-1.00 / -4.95%
|
20.30
|
20.60
|
19.20
|
19.20
|
19.68
|
16.13
|
495,862
|
|
|
4/7/2022
|
-0.50 / -2.42%
|
20.70
|
21.90
|
20.10
|
20.20
|
20.89
|
16.97
|
725,448
|
|
|
4/6/2022
|
+1.80 / +9.52%
|
18.90
|
20.70
|
18.90
|
20.70
|
20.09
|
17.39
|
1,639,600
|
|
|
4/5/2022
|
+0.30 / +1.61%
|
19.30
|
19.30
|
18.00
|
18.90
|
18.54
|
15.87
|
366,800
|
|
|
4/4/2022
|
-0.30 / -1.59%
|
18.90
|
19.30
|
18.40
|
18.60
|
18.73
|
15.62
|
410,500
|
|
|
4/1/2022
|
-0.30 / -1.56%
|
19.10
|
19.30
|
18.70
|
18.90
|
18.91
|
15.87
|
515,940
|
|
|
3/31/2022
|
+0.70 / +3.78%
|
18.50
|
19.70
|
18.30
|
19.20
|
19.05
|
16.13
|
528,213
|
|
|
3/30/2022
|
-1.10 / -5.61%
|
19.00
|
19.70
|
18.50
|
18.50
|
19.00
|
15.54
|
614,549
|
|
|
3/29/2022
|
-0.20 / -1.01%
|
19.80
|
20.20
|
19.50
|
19.60
|
19.79
|
16.46
|
748,000
|
|
|
3/28/2022
|
+0.80 / +4.21%
|
19.00
|
20.00
|
18.90
|
19.80
|
19.41
|
16.63
|
898,768
|
|
|
3/25/2022
|
-0.20 / -1.04%
|
19.10
|
19.30
|
18.00
|
19.00
|
19.01
|
15.96
|
632,439
|
|
|
3/24/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.90
|
19.20
|
19.23
|
16.13
|
432,100
|
|
|