|
Closing price on 7/20/2022
|
|
| Open |
15.20 |
| High |
15.70 |
| Low |
15.20 |
| Volume |
213,900 |
| Split-adjusted Price |
13.75 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2022
|
+0.30 / +1.97%
|
15.20
|
15.70
|
15.20
|
15.50
|
15.34
|
13.75
|
213,900
|
|
|
7/19/2022
|
0.00 / 0.00%
|
15.20
|
15.30
|
14.50
|
15.20
|
15.00
|
13.49
|
231,500
|
|
|
7/18/2022
|
-0.60 / -3.80%
|
15.80
|
15.90
|
15.20
|
15.20
|
15.52
|
13.49
|
215,800
|
|
|
7/15/2022
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.50
|
15.80
|
15.78
|
14.02
|
147,700
|
|
|
7/14/2022
|
+1.20 / +8.00%
|
14.90
|
16.40
|
14.90
|
16.20
|
15.63
|
14.37
|
453,983
|
|
|
7/13/2022
|
+0.20 / +1.35%
|
14.90
|
15.20
|
14.80
|
15.00
|
14.93
|
13.31
|
135,700
|
|
|
7/12/2022
|
+0.30 / +2.07%
|
14.70
|
14.90
|
14.50
|
14.80
|
14.71
|
13.13
|
120,000
|
|
|
7/11/2022
|
+0.50 / +3.57%
|
13.80
|
14.70
|
13.80
|
14.50
|
14.37
|
12.86
|
184,300
|
|
|
7/8/2022
|
+0.30 / +2.19%
|
13.90
|
14.10
|
13.80
|
14.00
|
13.99
|
12.42
|
120,300
|
|
|
7/7/2022
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.60
|
13.70
|
13.68
|
12.15
|
104,200
|
|
|
7/6/2022
|
-0.10 / -0.72%
|
13.90
|
14.60
|
13.60
|
13.70
|
13.99
|
12.15
|
142,400
|
|
|
7/5/2022
|
-0.80 / -5.48%
|
14.10
|
14.60
|
13.70
|
13.80
|
14.11
|
12.24
|
297,600
|
|
|
7/4/2022
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.30
|
14.60
|
14.43
|
12.95
|
111,000
|
|
|
7/1/2022
|
-0.10 / -0.68%
|
14.60
|
14.60
|
13.90
|
14.50
|
14.15
|
12.86
|
144,200
|
|
|
6/30/2022
|
+0.30 / +2.10%
|
14.30
|
15.30
|
14.20
|
14.60
|
14.75
|
12.95
|
281,900
|
|
|
6/29/2022
|
-0.30 / -2.05%
|
14.60
|
14.60
|
13.90
|
14.30
|
14.15
|
12.69
|
292,100
|
|
|
6/28/2022
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.30
|
14.60
|
14.51
|
12.95
|
209,700
|
|
|
6/27/2022
|
+0.30 / +2.11%
|
14.30
|
14.60
|
14.10
|
14.50
|
14.45
|
12.86
|
111,000
|
|
|
6/24/2022
|
0.00 / 0.00%
|
14.20
|
14.80
|
14.20
|
14.20
|
14.50
|
12.60
|
95,600
|
|
|
6/23/2022
|
+0.30 / +2.16%
|
14.00
|
14.20
|
13.60
|
14.20
|
14.00
|
12.60
|
249,200
|
|
|
6/22/2022
|
+0.10 / +0.72%
|
13.50
|
14.10
|
13.50
|
13.90
|
13.78
|
12.33
|
167,900
|
|
|
6/21/2022
|
+0.20 / +1.47%
|
13.70
|
14.20
|
13.00
|
13.80
|
13.58
|
12.24
|
260,205
|
|
|
6/20/2022
|
-0.60 / -4.23%
|
14.20
|
14.80
|
13.10
|
13.60
|
13.93
|
12.07
|
197,000
|
|
|
6/17/2022
|
-1.30 / -8.39%
|
14.50
|
15.20
|
14.00
|
14.20
|
14.30
|
12.60
|
497,800
|
|
|
6/16/2022
|
0.00 / 0.00%
|
15.50
|
16.30
|
15.50
|
15.50
|
15.83
|
13.75
|
238,700
|
|
|
6/15/2022
|
-1.30 / -7.74%
|
16.70
|
17.50
|
15.20
|
15.50
|
15.62
|
13.75
|
572,627
|
|
|
6/14/2022
|
+0.40 / +2.44%
|
16.00
|
16.80
|
15.90
|
16.80
|
16.41
|
14.90
|
274,700
|
|
|
6/13/2022
|
-1.80 / -9.89%
|
18.00
|
18.00
|
16.40
|
16.40
|
16.76
|
14.55
|
796,300
|
|
|
6/10/2022
|
-0.20 / -1.09%
|
18.40
|
19.60
|
17.90
|
18.20
|
18.72
|
16.15
|
759,457
|
|
|
6/9/2022
|
+0.30 / +1.66%
|
18.00
|
18.50
|
18.00
|
18.40
|
18.22
|
16.32
|
381,700
|
|
|