|
Closing price on 6/7/2021
|
|
| Open |
7.60 |
| High |
8.20 |
| Low |
7.40 |
| Volume |
615,713 |
| Split-adjusted Price |
6.89 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2021
|
+0.70 / +9.33%
|
7.60
|
8.20
|
7.40
|
8.20
|
8.06
|
6.89
|
615,713
|
|
|
6/4/2021
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.39
|
6.30
|
139,300
|
|
|
6/3/2021
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.26
|
6.13
|
76,400
|
|
|
6/2/2021
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.21
|
6.13
|
47,000
|
|
|
6/1/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
6.90
|
7.20
|
7.10
|
6.05
|
40,400
|
|
|
5/31/2021
|
-0.10 / -1.37%
|
7.30
|
7.30
|
6.90
|
7.20
|
6.99
|
6.05
|
41,500
|
|
|
5/28/2021
|
+0.10 / +1.39%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.12
|
6.13
|
14,600
|
|
|
5/27/2021
|
-0.10 / -1.37%
|
7.30
|
7.30
|
6.90
|
7.20
|
7.07
|
6.05
|
47,500
|
|
|
5/26/2021
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
6.13
|
16,300
|
|
|
5/25/2021
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.50
|
6.30
|
15,600
|
|
|
5/24/2021
|
+0.50 / +7.14%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.12
|
6.30
|
81,700
|
|
|
5/21/2021
|
-0.20 / -2.78%
|
6.90
|
7.20
|
6.80
|
7.00
|
6.98
|
5.88
|
41,100
|
|
|
5/20/2021
|
-0.10 / -1.37%
|
7.30
|
7.30
|
6.90
|
7.20
|
7.00
|
6.05
|
38,300
|
|
|
5/19/2021
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.00
|
7.30
|
7.22
|
6.13
|
77,228
|
|
|
5/18/2021
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.30
|
7.50
|
7.44
|
6.30
|
32,000
|
|
|
5/17/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.50
|
7.60
|
7.55
|
6.38
|
33,300
|
|
|
5/14/2021
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
6.38
|
71,600
|
|
|
5/13/2021
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
6.46
|
44,700
|
|
|
5/12/2021
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.49
|
6.54
|
238,400
|
|
|
5/11/2021
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.51
|
6.54
|
63,200
|
|
|
5/10/2021
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.56
|
6.54
|
185,800
|
|
|
5/7/2021
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.41
|
6.54
|
134,979
|
|
|
5/6/2021
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.33
|
6.46
|
51,100
|
|
|
5/5/2021
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.32
|
6.46
|
101,400
|
|
|
5/4/2021
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.20
|
6.38
|
80,400
|
|
|
4/29/2021
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.21
|
6.38
|
13,000
|
|
|
4/28/2021
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.22
|
6.31
|
32,300
|
|
|
4/27/2021
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.12
|
6.23
|
9,200
|
|
|
4/26/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.11
|
6.31
|
37,616
|
|
|
4/23/2021
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.04
|
6.31
|
72,645
|
|
|