|
Closing price on 7/14/2023
|
|
| Open |
16.10 |
| High |
16.50 |
| Low |
15.90 |
| Volume |
452,400 |
| Split-adjusted Price |
12.88 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2023
|
0.00 / 0.00%
|
16.10
|
16.50
|
15.90
|
15.90
|
16.04
|
12.88
|
452,400
|
|
|
7/13/2023
|
+0.40 / +2.58%
|
15.50
|
16.10
|
15.50
|
15.90
|
15.82
|
12.88
|
465,100
|
|
|
7/12/2023
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.59
|
12.56
|
201,300
|
|
|
7/11/2023
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.40
|
15.70
|
15.57
|
12.72
|
299,400
|
|
|
7/10/2023
|
+0.60 / +4.00%
|
15.00
|
15.60
|
14.80
|
15.60
|
15.30
|
12.64
|
393,200
|
|
|
7/7/2023
|
-0.20 / -1.32%
|
15.20
|
15.30
|
14.80
|
15.00
|
14.95
|
12.15
|
324,400
|
|
|
7/6/2023
|
-0.30 / -1.94%
|
15.40
|
15.50
|
15.10
|
15.20
|
15.29
|
12.31
|
259,800
|
|
|
7/5/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.47
|
12.56
|
272,200
|
|
|
7/4/2023
|
+0.30 / +1.97%
|
15.30
|
15.60
|
15.20
|
15.50
|
15.39
|
12.56
|
273,100
|
|
|
7/3/2023
|
-0.80 / -5.00%
|
16.00
|
16.00
|
14.40
|
15.20
|
15.34
|
12.31
|
784,000
|
|
|
6/30/2023
|
-0.40 / -2.44%
|
16.30
|
16.50
|
15.90
|
16.00
|
16.13
|
12.96
|
461,800
|
|
|
6/29/2023
|
-0.40 / -2.38%
|
16.80
|
16.90
|
16.30
|
16.40
|
16.55
|
13.29
|
190,600
|
|
|
6/28/2023
|
+0.40 / +2.44%
|
16.50
|
17.20
|
16.50
|
16.80
|
16.88
|
13.61
|
725,000
|
|
|
6/27/2023
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.39
|
13.29
|
217,500
|
|
|
6/26/2023
|
-0.10 / -0.61%
|
16.40
|
16.50
|
15.70
|
16.30
|
16.11
|
13.20
|
702,800
|
|
|
6/23/2023
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.20
|
16.40
|
16.32
|
13.29
|
245,000
|
|
|
6/22/2023
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.10
|
16.50
|
16.41
|
13.37
|
371,400
|
|
|
6/21/2023
|
+0.50 / +3.13%
|
16.00
|
16.50
|
15.90
|
16.50
|
16.22
|
13.37
|
345,500
|
|
|
6/20/2023
|
-0.10 / -0.62%
|
16.10
|
16.30
|
15.90
|
16.00
|
15.97
|
12.96
|
228,200
|
|
|
6/19/2023
|
-0.20 / -1.23%
|
16.80
|
16.80
|
16.10
|
16.10
|
16.35
|
13.04
|
292,200
|
|
|
6/16/2023
|
0.00 / 0.00%
|
17.20
|
17.90
|
17.00
|
17.20
|
17.40
|
13.20
|
515,400
|
|
|
6/15/2023
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.10
|
17.20
|
17.20
|
13.20
|
360,700
|
|
|
6/14/2023
|
-0.40 / -2.27%
|
17.60
|
17.80
|
17.10
|
17.20
|
17.37
|
13.20
|
336,500
|
|
|
6/13/2023
|
-0.40 / -2.22%
|
17.80
|
18.00
|
17.50
|
17.60
|
17.65
|
13.51
|
353,200
|
|
|
6/12/2023
|
+1.00 / +5.88%
|
17.10
|
18.00
|
17.10
|
18.00
|
17.70
|
13.82
|
757,900
|
|
|
6/9/2023
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.60
|
17.00
|
16.82
|
13.05
|
420,200
|
|
|
6/8/2023
|
-0.60 / -3.45%
|
17.50
|
17.50
|
16.80
|
16.80
|
17.05
|
12.90
|
755,800
|
|
|
6/7/2023
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.00
|
17.40
|
17.27
|
13.36
|
504,800
|
|
|
6/6/2023
|
-0.20 / -1.14%
|
17.00
|
17.70
|
16.90
|
17.30
|
17.18
|
13.28
|
579,000
|
|
|
6/5/2023
|
+1.30 / +8.02%
|
16.20
|
17.80
|
16.20
|
17.50
|
17.36
|
13.43
|
1,277,800
|
|
|