|
Closing price on 7/5/2021
|
|
| Open |
10.70 |
| High |
11.00 |
| Low |
9.70 |
| Volume |
410,412 |
| Split-adjusted Price |
8.48 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2021
|
-0.50 / -4.72%
|
10.70
|
11.00
|
9.70
|
10.10
|
10.03
|
8.48
|
410,412
|
|
|
7/2/2021
|
+0.40 / +3.92%
|
10.30
|
10.70
|
10.00
|
10.60
|
10.43
|
8.90
|
263,900
|
|
|
7/1/2021
|
-1.10 / -9.73%
|
11.40
|
11.90
|
10.20
|
10.20
|
10.47
|
8.57
|
965,371
|
|
|
6/30/2021
|
+1.00 / +9.71%
|
11.30
|
11.30
|
10.40
|
11.30
|
11.26
|
9.49
|
935,800
|
|
|
6/29/2021
|
+0.90 / +9.57%
|
9.90
|
10.30
|
9.80
|
10.30
|
10.26
|
8.65
|
547,478
|
|
|
6/28/2021
|
+0.80 / +9.30%
|
9.30
|
9.40
|
8.70
|
9.40
|
9.35
|
7.89
|
1,271,800
|
|
|
6/25/2021
|
+0.20 / +2.38%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.57
|
7.22
|
263,517
|
|
|
6/24/2021
|
-0.20 / -2.33%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.29
|
7.05
|
84,800
|
|
|
6/23/2021
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.20
|
8.60
|
8.40
|
7.22
|
109,812
|
|
|
6/22/2021
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.50
|
8.60
|
8.64
|
7.22
|
200,062
|
|
|
6/21/2021
|
+0.40 / +4.88%
|
8.10
|
8.70
|
8.10
|
8.60
|
8.51
|
7.22
|
477,000
|
|
|
6/18/2021
|
+0.40 / +5.13%
|
7.90
|
8.20
|
7.80
|
8.20
|
8.04
|
6.89
|
148,200
|
|
|
6/17/2021
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.72
|
6.55
|
119,050
|
|
|
6/16/2021
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.40
|
7.70
|
7.54
|
6.47
|
110,278
|
|
|
6/15/2021
|
-0.10 / -1.27%
|
7.90
|
8.10
|
7.70
|
7.80
|
7.82
|
6.55
|
148,500
|
|
|
6/14/2021
|
-0.10 / -1.25%
|
8.00
|
8.30
|
7.80
|
7.90
|
7.93
|
6.63
|
200,190
|
|
|
6/11/2021
|
0.00 / 0.00%
|
7.90
|
8.30
|
7.60
|
8.00
|
7.92
|
6.72
|
182,390
|
|
|
6/10/2021
|
-0.40 / -4.76%
|
8.20
|
8.20
|
7.80
|
8.00
|
7.95
|
6.72
|
176,664
|
|
|
6/9/2021
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.10
|
8.40
|
8.38
|
7.05
|
127,105
|
|
|
6/8/2021
|
+0.30 / +3.66%
|
8.40
|
9.00
|
8.20
|
8.50
|
8.73
|
7.14
|
730,200
|
|
|
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
|
|
|