|
Closing price on 6/8/2015
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
32,017 |
| Split-adjusted Price |
4.20 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2015
|
-0.20 / -2.08%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.42
|
4.20
|
32,017
|
|
|
6/5/2015
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.49
|
4.29
|
5,975
|
|
|
6/4/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.59
|
4.29
|
1,800
|
|
|
6/3/2015
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.59
|
4.29
|
61,664
|
|
|
6/2/2015
|
-0.30 / -3.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.60
|
4.25
|
18,200
|
|
|
6/1/2015
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.66
|
4.38
|
3,044
|
|
|
5/29/2015
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.52
|
4.38
|
11,800
|
|
|
5/28/2015
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.48
|
4.29
|
3,600
|
|
|
5/27/2015
|
-0.20 / -2.02%
|
9.50
|
9.70
|
9.20
|
9.70
|
9.38
|
4.34
|
20,900
|
|
|
5/26/2015
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.51
|
4.43
|
4,900
|
|
|
5/25/2015
|
-0.20 / -2.06%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.55
|
4.25
|
7,805
|
|
|
5/22/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.59
|
4.34
|
10,400
|
|
|
5/21/2015
|
-0.70 / -6.73%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.85
|
4.34
|
3,900
|
|
|
5/20/2015
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.05
|
4.65
|
1,230
|
|
|
5/19/2015
|
+0.80 / +8.42%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.10
|
4.61
|
400
|
|
|
5/18/2015
|
+0.20 / +2.15%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.60
|
4.25
|
3,400
|
|
|
5/15/2015
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.16
|
100
|
|
|
5/14/2015
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.40
|
10.00
|
9.49
|
4.47
|
5,100
|
|
|
5/13/2015
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.29
|
323
|
|
|
5/12/2015
|
-0.30 / -2.91%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.12
|
4.47
|
2,700
|
|
|
5/11/2015
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.61
|
100
|
|
|
5/8/2015
|
-0.50 / -4.76%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.12
|
4.47
|
2,400
|
|
|
5/7/2015
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.70
|
200
|
|
|
5/6/2015
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.19
|
4.56
|
14,600
|
|
|
5/5/2015
|
-0.40 / -3.42%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.33
|
4.60
|
7,200
|
|
|
5/4/2015
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.77
|
2,300
|
|
|
4/27/2015
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.00
|
11.80
|
11.51
|
4.81
|
7,300
|
|
|
4/24/2015
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.55
|
4.68
|
2,800
|
|
|
4/23/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.54
|
4.73
|
6,400
|
|
|
4/22/2015
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.73
|
4,500
|
|
|