|
Closing price on 8/26/2022
|
|
| Open |
16.70 |
| High |
17.50 |
| Low |
16.40 |
| Volume |
661,017 |
| Split-adjusted Price |
14.73 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
-0.10 / -0.60%
|
16.70
|
17.50
|
16.40
|
16.60
|
16.93
|
14.73
|
661,017
|
|
|
8/25/2022
|
+0.20 / +1.21%
|
16.60
|
16.90
|
16.50
|
16.70
|
16.69
|
14.82
|
290,757
|
|
|
8/24/2022
|
-0.20 / -1.20%
|
16.70
|
17.00
|
16.50
|
16.50
|
16.72
|
14.64
|
280,200
|
|
|
8/23/2022
|
+0.70 / +4.38%
|
16.00
|
16.70
|
15.80
|
16.70
|
16.38
|
14.82
|
743,700
|
|
|
8/22/2022
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.50
|
16.00
|
15.67
|
14.19
|
142,600
|
|
|
8/19/2022
|
+0.10 / +0.64%
|
15.70
|
16.00
|
15.50
|
15.80
|
15.72
|
14.02
|
157,400
|
|
|
8/18/2022
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.50
|
15.70
|
15.69
|
13.93
|
342,753
|
|
|
8/17/2022
|
-0.60 / -3.66%
|
16.40
|
16.60
|
15.80
|
15.80
|
16.12
|
14.02
|
272,000
|
|
|
8/16/2022
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.34
|
14.55
|
117,400
|
|
|
8/15/2022
|
+0.30 / +1.85%
|
16.50
|
17.10
|
16.40
|
16.50
|
16.68
|
14.64
|
361,000
|
|
|
8/12/2022
|
+0.20 / +1.25%
|
15.90
|
16.20
|
15.70
|
16.20
|
15.97
|
14.37
|
244,645
|
|
|
8/11/2022
|
-0.50 / -3.03%
|
16.70
|
16.80
|
16.00
|
16.00
|
16.38
|
14.19
|
340,600
|
|
|
8/10/2022
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.53
|
14.64
|
211,203
|
|
|
8/9/2022
|
+0.80 / +5.06%
|
15.80
|
16.60
|
15.80
|
16.60
|
16.44
|
14.73
|
704,900
|
|
|
8/8/2022
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.77
|
14.02
|
277,348
|
|
|
8/5/2022
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.70
|
15.90
|
15.84
|
14.11
|
163,500
|
|
|
8/4/2022
|
+0.20 / +1.27%
|
15.80
|
16.50
|
15.80
|
16.00
|
16.23
|
14.19
|
531,924
|
|
|
8/3/2022
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.60
|
15.80
|
15.74
|
14.02
|
208,200
|
|
|
8/2/2022
|
+0.60 / +3.92%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.66
|
14.11
|
363,700
|
|
|
8/1/2022
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.08
|
13.57
|
164,400
|
|
|
7/29/2022
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.00
|
15.40
|
15.18
|
13.66
|
113,500
|
|
|
7/28/2022
|
+0.40 / +2.67%
|
15.20
|
15.60
|
15.10
|
15.40
|
15.36
|
13.66
|
200,400
|
|
|
7/27/2022
|
+0.20 / +1.35%
|
14.80
|
15.10
|
14.50
|
15.00
|
14.85
|
13.31
|
146,200
|
|
|
7/26/2022
|
-0.40 / -2.63%
|
15.30
|
15.30
|
14.70
|
14.80
|
14.95
|
13.13
|
172,500
|
|
|
7/25/2022
|
-0.10 / -0.65%
|
15.60
|
16.10
|
15.00
|
15.20
|
15.26
|
13.49
|
152,200
|
|
|
7/22/2022
|
-0.20 / -1.29%
|
15.60
|
15.60
|
15.20
|
15.30
|
15.39
|
13.57
|
111,200
|
|
|
7/21/2022
|
0.00 / 0.00%
|
15.50
|
16.10
|
15.50
|
15.50
|
15.77
|
13.75
|
282,900
|
|
|
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
|
|
|