|
Closing price on 8/27/2015
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.30 |
| Volume |
44 |
| Split-adjusted Price |
3.71 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.71
|
44
|
|
|
8/26/2015
|
+0.40 / +5.06%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.21
|
3.71
|
10,050
|
|
|
8/25/2015
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.90
|
7.90
|
8.12
|
3.53
|
19,300
|
|
|
8/24/2015
|
-0.30 / -3.53%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
3.67
|
7,922
|
|
|
8/21/2015
|
-0.10 / -1.16%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.48
|
3.80
|
8,400
|
|
|
8/20/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.64
|
3.85
|
9,158
|
|
|
8/19/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.85
|
3,500
|
|
|
8/18/2015
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.85
|
8,400
|
|
|
8/17/2015
|
+0.20 / +2.30%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.58
|
3.98
|
8,622
|
|
|
8/14/2015
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.66
|
3.89
|
26,854
|
|
|
8/13/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.70
|
3.85
|
7,700
|
|
|
8/12/2015
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.85
|
124
|
|
|
8/11/2015
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.30
|
8.90
|
8.70
|
3.98
|
3,100
|
|
|
8/10/2015
|
-0.10 / -1.14%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.45
|
3.89
|
4,000
|
|
|
8/7/2015
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
3.94
|
2,700
|
|
|
8/6/2015
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.89
|
100
|
|
|
8/5/2015
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.61
|
3.85
|
21,869
|
|
|
8/4/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.70
|
3.94
|
12,745
|
|
|
8/3/2015
|
-0.20 / -2.22%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.81
|
3.94
|
5,900
|
|
|
7/31/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.03
|
1,200
|
|
|
7/30/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.03
|
0
|
|
|
7/29/2015
|
-0.30 / -3.23%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.05
|
4.03
|
9,000
|
|
|
7/28/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.16
|
0
|
|
|
7/27/2015
|
+0.20 / +2.20%
|
9.30
|
9.50
|
9.00
|
9.30
|
9.25
|
4.16
|
19,386
|
|
|
7/24/2015
|
-0.70 / -7.14%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.02
|
4.07
|
4,877
|
|
|
7/23/2015
|
+0.60 / +6.52%
|
10.10
|
10.10
|
9.00
|
9.80
|
9.91
|
4.38
|
22,100
|
|
|
7/22/2015
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.00
|
4.11
|
65,500
|
|
|
7/21/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.01
|
4.03
|
12,286
|
|
|
7/20/2015
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.03
|
3,561
|
|
|
7/17/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
4.07
|
9,328
|
|
|