|
Closing price on 8/18/2021
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
186,900 |
| Split-adjusted Price |
7.89 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.10
|
9.40
|
9.26
|
7.89
|
186,900
|
|
|
8/17/2021
|
-0.30 / -3.13%
|
9.70
|
9.90
|
9.20
|
9.30
|
9.37
|
7.81
|
311,500
|
|
|
8/16/2021
|
+0.50 / +5.49%
|
9.30
|
9.90
|
9.30
|
9.60
|
9.61
|
8.06
|
354,884
|
|
|
8/13/2021
|
-0.10 / -1.09%
|
9.10
|
9.40
|
8.80
|
9.10
|
9.08
|
7.64
|
332,400
|
|
|
8/12/2021
|
-0.80 / -8.00%
|
10.00
|
10.10
|
9.20
|
9.20
|
9.62
|
7.73
|
323,200
|
|
|
8/11/2021
|
+0.30 / +3.09%
|
10.60
|
10.60
|
9.90
|
10.00
|
10.22
|
8.40
|
704,808
|
|
|
8/10/2021
|
+0.80 / +8.99%
|
8.90
|
9.70
|
8.70
|
9.70
|
9.36
|
8.15
|
796,768
|
|
|
8/9/2021
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.77
|
7.47
|
166,200
|
|
|
8/6/2021
|
-0.30 / -3.30%
|
9.20
|
9.50
|
8.80
|
8.80
|
8.99
|
7.39
|
195,400
|
|
|
8/5/2021
|
+0.80 / +9.64%
|
8.40
|
9.10
|
8.40
|
9.10
|
8.83
|
7.64
|
368,013
|
|
|
8/4/2021
|
+0.10 / +1.22%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.20
|
6.97
|
103,400
|
|
|
8/3/2021
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.18
|
6.89
|
106,385
|
|
|
8/2/2021
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.33
|
6.97
|
95,400
|
|
|
7/30/2021
|
-0.10 / -1.16%
|
8.80
|
8.80
|
8.30
|
8.50
|
8.48
|
7.14
|
147,849
|
|
|
7/29/2021
|
+0.50 / +6.17%
|
8.20
|
8.80
|
8.10
|
8.60
|
8.53
|
7.22
|
154,157
|
|
|
7/28/2021
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.11
|
6.80
|
62,500
|
|
|
7/27/2021
|
+0.10 / +1.23%
|
8.10
|
8.30
|
7.90
|
8.20
|
8.09
|
6.89
|
151,600
|
|
|
7/26/2021
|
-0.10 / -1.22%
|
8.10
|
8.20
|
7.70
|
8.10
|
7.99
|
6.80
|
166,600
|
|
|
7/23/2021
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.22
|
6.89
|
136,700
|
|
|
7/22/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.27
|
7.05
|
258,200
|
|
|
7/21/2021
|
-0.40 / -4.55%
|
8.80
|
9.00
|
8.40
|
8.40
|
8.51
|
7.05
|
168,312
|
|
|
7/20/2021
|
+0.10 / +1.15%
|
8.50
|
8.80
|
8.30
|
8.80
|
8.48
|
7.39
|
225,500
|
|
|
7/19/2021
|
-0.30 / -3.33%
|
8.50
|
8.80
|
8.20
|
8.70
|
8.46
|
7.31
|
142,079
|
|
|
7/16/2021
|
-0.10 / -1.10%
|
9.10
|
9.40
|
8.80
|
9.00
|
9.01
|
7.56
|
103,400
|
|
|
7/15/2021
|
-0.10 / -1.09%
|
9.20
|
9.30
|
8.80
|
9.10
|
8.95
|
7.64
|
395,400
|
|
|
7/14/2021
|
0.00 / 0.00%
|
9.20
|
9.90
|
9.10
|
9.20
|
9.51
|
7.73
|
128,343
|
|
|
7/13/2021
|
+0.80 / +9.52%
|
8.50
|
9.20
|
8.10
|
9.20
|
8.85
|
7.73
|
233,900
|
|
|
7/12/2021
|
-0.90 / -9.68%
|
8.90
|
9.00
|
8.40
|
8.40
|
8.51
|
7.05
|
439,017
|
|
|
7/9/2021
|
-0.30 / -3.13%
|
9.50
|
9.50
|
8.80
|
9.30
|
9.28
|
7.81
|
198,100
|
|
|
7/8/2021
|
+0.80 / +9.09%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.42
|
8.06
|
261,400
|
|
|