|
Closing price on 6/27/2022
|
|
| Open |
14.30 |
| High |
14.60 |
| Low |
14.10 |
| Volume |
111,000 |
| Split-adjusted Price |
12.86 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2022
|
+0.30 / +2.11%
|
14.30
|
14.60
|
14.10
|
14.50
|
14.45
|
12.86
|
111,000
|
|
|
6/24/2022
|
0.00 / 0.00%
|
14.20
|
14.80
|
14.20
|
14.20
|
14.50
|
12.60
|
95,600
|
|
|
6/23/2022
|
+0.30 / +2.16%
|
14.00
|
14.20
|
13.60
|
14.20
|
14.00
|
12.60
|
249,200
|
|
|
6/22/2022
|
+0.10 / +0.72%
|
13.50
|
14.10
|
13.50
|
13.90
|
13.78
|
12.33
|
167,900
|
|
|
6/21/2022
|
+0.20 / +1.47%
|
13.70
|
14.20
|
13.00
|
13.80
|
13.58
|
12.24
|
260,205
|
|
|
6/20/2022
|
-0.60 / -4.23%
|
14.20
|
14.80
|
13.10
|
13.60
|
13.93
|
12.07
|
197,000
|
|
|
6/17/2022
|
-1.30 / -8.39%
|
14.50
|
15.20
|
14.00
|
14.20
|
14.30
|
12.60
|
497,800
|
|
|
6/16/2022
|
0.00 / 0.00%
|
15.50
|
16.30
|
15.50
|
15.50
|
15.83
|
13.75
|
238,700
|
|
|
6/15/2022
|
-1.30 / -7.74%
|
16.70
|
17.50
|
15.20
|
15.50
|
15.62
|
13.75
|
572,627
|
|
|
6/14/2022
|
+0.40 / +2.44%
|
16.00
|
16.80
|
15.90
|
16.80
|
16.41
|
14.90
|
274,700
|
|
|
6/13/2022
|
-1.80 / -9.89%
|
18.00
|
18.00
|
16.40
|
16.40
|
16.76
|
14.55
|
796,300
|
|
|
6/10/2022
|
-0.20 / -1.09%
|
18.40
|
19.60
|
17.90
|
18.20
|
18.72
|
16.15
|
759,457
|
|
|
6/9/2022
|
+0.30 / +1.66%
|
18.00
|
18.50
|
18.00
|
18.40
|
18.22
|
16.32
|
381,700
|
|
|
6/8/2022
|
-0.40 / -2.16%
|
18.50
|
18.90
|
18.10
|
18.10
|
18.54
|
16.06
|
464,500
|
|
|
6/7/2022
|
+0.70 / +3.93%
|
17.80
|
18.50
|
17.50
|
18.50
|
17.93
|
16.41
|
713,400
|
|
|
6/6/2022
|
+1.40 / +8.54%
|
16.10
|
17.90
|
15.90
|
17.80
|
17.27
|
15.79
|
1,014,400
|
|
|
6/3/2022
|
+0.10 / +0.61%
|
16.30
|
16.80
|
15.60
|
16.40
|
16.07
|
14.55
|
279,600
|
|
|
6/2/2022
|
0.00 / 0.00%
|
16.50
|
17.10
|
16.00
|
16.30
|
16.54
|
14.46
|
663,100
|
|
|
6/1/2022
|
+1.40 / +9.40%
|
14.90
|
16.30
|
14.90
|
16.30
|
16.12
|
14.46
|
893,900
|
|
|
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
|
|
|