|
Closing price on 8/23/2023
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.10 |
| Volume |
101,300 |
| Split-adjusted Price |
13.20 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2023
|
-0.30 / -2.08%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.36
|
13.20
|
101,300
|
|
|
8/22/2023
|
-0.20 / -1.37%
|
14.60
|
14.60
|
13.60
|
14.40
|
14.10
|
13.48
|
147,900
|
|
|
8/21/2023
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.20
|
14.60
|
14.39
|
13.67
|
244,100
|
|
|
8/18/2023
|
-1.60 / -9.94%
|
16.10
|
16.10
|
14.50
|
14.50
|
15.20
|
13.57
|
738,400
|
|
|
8/17/2023
|
-0.30 / -1.83%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.22
|
15.07
|
148,300
|
|
|
8/16/2023
|
+0.30 / +1.86%
|
16.10
|
16.40
|
15.90
|
16.40
|
16.26
|
15.35
|
354,900
|
|
|
8/15/2023
|
-0.20 / -1.23%
|
16.30
|
16.40
|
16.00
|
16.10
|
16.13
|
15.07
|
331,600
|
|
|
8/14/2023
|
-0.10 / -0.61%
|
16.40
|
16.80
|
16.00
|
16.30
|
16.24
|
15.26
|
423,800
|
|
|
8/11/2023
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.10
|
16.40
|
16.27
|
15.35
|
164,300
|
|
|
8/10/2023
|
+0.20 / +1.23%
|
16.30
|
16.80
|
16.20
|
16.40
|
16.50
|
15.35
|
480,400
|
|
|
8/9/2023
|
-0.20 / -1.22%
|
16.50
|
16.60
|
16.20
|
16.20
|
16.38
|
15.17
|
240,300
|
|
|
8/8/2023
|
+0.50 / +3.14%
|
15.90
|
16.40
|
15.90
|
16.40
|
16.26
|
15.35
|
619,700
|
|
|
8/7/2023
|
-0.20 / -1.24%
|
16.00
|
16.20
|
15.90
|
15.90
|
16.10
|
14.89
|
210,100
|
|
|
8/4/2023
|
+0.30 / +1.90%
|
15.80
|
16.10
|
15.70
|
16.10
|
15.91
|
15.07
|
234,200
|
|
|
8/3/2023
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.96
|
14.79
|
454,200
|
|
|
8/2/2023
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.21
|
15.17
|
137,900
|
|
|
8/1/2023
|
+0.20 / +1.24%
|
16.10
|
16.40
|
16.10
|
16.30
|
16.28
|
15.26
|
361,800
|
|
|
7/31/2023
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
15.07
|
155,600
|
|
|
7/28/2023
|
+0.10 / +0.63%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.05
|
15.07
|
345,500
|
|
|
7/27/2023
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.07
|
14.98
|
270,300
|
|
|
7/26/2023
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.00
|
16.20
|
16.18
|
15.17
|
496,300
|
|
|
7/25/2023
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.22
|
15.17
|
536,900
|
|
|
7/24/2023
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.25
|
15.26
|
717,800
|
|
|
7/21/2023
|
-0.30 / -1.81%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.42
|
15.26
|
609,800
|
|
|
7/20/2023
|
+0.30 / +1.84%
|
16.30
|
16.90
|
16.30
|
16.60
|
16.66
|
15.54
|
1,236,600
|
|
|
7/19/2023
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.20
|
16.30
|
16.45
|
15.26
|
1,151,700
|
|
|
7/18/2023
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.26
|
15.26
|
275,600
|
|
|
7/17/2023
|
+0.50 / +3.14%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.24
|
15.35
|
516,800
|
|
|
7/14/2023
|
0.00 / 0.00%
|
16.10
|
16.50
|
15.90
|
15.90
|
16.04
|
14.89
|
452,400
|
|
|
7/13/2023
|
+0.40 / +2.58%
|
15.50
|
16.10
|
15.50
|
15.90
|
15.82
|
14.89
|
465,100
|
|
|