|
Closing price on 6/4/2020
|
|
| Open |
6.70 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
124,300 |
| Split-adjusted Price |
4.69 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/8/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.62
|
0
|
|
|
5/7/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.62
|
0
|
|
|
5/6/2020
|
+0.40 / +6.25%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.55
|
4.62
|
200
|
|
|
5/5/2020
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
4.35
|
4,700
|
|
|
5/4/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.42
|
900
|
|
|
4/29/2020
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.10
|
6.50
|
6.37
|
4.42
|
4,900
|
|
|
4/28/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.56
|
0
|
|
|
4/27/2020
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.56
|
4.56
|
5,300
|
|
|
4/24/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.49
|
4,521
|
|
|
4/23/2020
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.59
|
4.49
|
3,700
|
|
|
4/22/2020
|
-0.10 / -1.52%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.48
|
4.42
|
5,300
|
|
|