|
Closing price on 9/10/2015
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.20 |
| Volume |
3,154 |
| Split-adjusted Price |
3.67 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2015
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
3,154
|
|
|
9/9/2015
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.03
|
3.76
|
2,200
|
|
|
9/8/2015
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
1,000
|
|
|
9/7/2015
|
-0.30 / -3.61%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.58
|
500
|
|
|
9/4/2015
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.10
|
3.71
|
5,903
|
|
|
9/3/2015
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.71
|
1,000
|
|
|
9/1/2015
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.80
|
200
|
|
|
8/31/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.76
|
15,000
|
|
|
8/28/2015
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.42
|
3.76
|
15,500
|
|
|
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
|
|
|