|
Closing price on 7/1/2020
|
|
| Open |
5.70 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
2,653 |
| Split-adjusted Price |
4.46 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2020
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.80
|
4.46
|
2,653
|
|
|
6/30/2020
|
-0.10 / -1.72%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.70
|
4.38
|
6,600
|
|
|
6/29/2020
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.71
|
4.46
|
2,500
|
|
|
6/26/2020
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.94
|
4.61
|
4,113
|
|
|
6/25/2020
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.76
|
4.54
|
1,900
|
|
|
6/24/2020
|
-0.10 / -1.69%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.78
|
4.46
|
8,887
|
|
|
6/23/2020
|
+0.30 / +5.36%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.74
|
4.54
|
17,400
|
|
|
6/22/2020
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.60
|
4.31
|
33,100
|
|
|
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
|
|
|