|
Closing price on 6/19/2020
|
|
| Open |
5.70 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
9,400 |
| Split-adjusted Price |
4.38 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2020
|
-0.20 / -3.39%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.71
|
4.38
|
9,400
|
|
|
6/18/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.54
|
0
|
|
|
6/17/2020
|
0.00 / 0.00%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.61
|
4.54
|
3,500
|
|
|
6/16/2020
|
0.00 / 0.00%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.66
|
4.54
|
20,800
|
|
|
6/15/2020
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.50
|
5.90
|
5.61
|
4.54
|
128,300
|
|
|
6/12/2020
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
6.00
|
5.77
|
4.61
|
19,700
|
|
|
6/11/2020
|
-0.90 / -13.04%
|
6.30
|
6.30
|
5.90
|
6.00
|
5.97
|
4.61
|
22,700
|
|
|
6/10/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.82
|
4.69
|
105,200
|
|
|
6/9/2020
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.89
|
4.69
|
197,700
|
|
|
6/8/2020
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
4.56
|
52,400
|
|
|
6/5/2020
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.87
|
4.62
|
6,800
|
|
|
6/4/2020
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.77
|
4.69
|
124,300
|
|
|
6/3/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.62
|
4.49
|
48,900
|
|
|
6/2/2020
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.69
|
4.49
|
59,100
|
|
|
6/1/2020
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
4.56
|
149,800
|
|
|
5/29/2020
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.75
|
4.62
|
62,900
|
|
|
5/28/2020
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.57
|
4.56
|
69,400
|
|
|
5/27/2020
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.58
|
4.42
|
98,800
|
|
|
5/26/2020
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
4.49
|
139,400
|
|
|
5/25/2020
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.68
|
4.49
|
85,692
|
|
|
5/22/2020
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
4.56
|
19,100
|
|
|
5/21/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.62
|
10,300
|
|
|
5/20/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.62
|
1,800
|
|
|
5/19/2020
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.81
|
4.62
|
5,600
|
|
|
5/18/2020
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.93
|
4.76
|
300
|
|
|
5/15/2020
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.76
|
1,000
|
|
|
5/14/2020
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.98
|
4.83
|
3,500
|
|
|
5/13/2020
|
+0.40 / +6.06%
|
6.60
|
7.10
|
6.60
|
7.00
|
6.79
|
4.76
|
29,200
|
|
|
5/12/2020
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.48
|
4.49
|
8,600
|
|
|
5/11/2020
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.42
|
3,000
|
|
|