|
Closing price on 9/14/2021
|
|
| Open |
15.00 |
| High |
16.30 |
| Low |
14.70 |
| Volume |
605,619 |
| Split-adjusted Price |
13.69 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2021
|
+1.40 / +9.40%
|
15.00
|
16.30
|
14.70
|
16.30
|
15.85
|
13.69
|
605,619
|
|
|
9/13/2021
|
+1.10 / +7.97%
|
13.80
|
15.00
|
13.80
|
14.90
|
14.76
|
12.51
|
743,718
|
|
|
9/10/2021
|
+1.20 / +9.52%
|
12.60
|
13.80
|
12.40
|
13.80
|
13.25
|
11.59
|
736,500
|
|
|
9/9/2021
|
+0.20 / +1.61%
|
12.50
|
12.70
|
12.20
|
12.60
|
12.48
|
10.58
|
243,900
|
|
|
9/8/2021
|
-0.10 / -0.80%
|
12.50
|
12.80
|
11.70
|
12.40
|
12.32
|
10.41
|
644,900
|
|
|
9/7/2021
|
-0.40 / -3.10%
|
13.50
|
13.90
|
12.40
|
12.50
|
13.10
|
10.50
|
903,141
|
|
|
9/6/2021
|
+1.10 / +9.32%
|
11.80
|
12.90
|
11.80
|
12.90
|
12.82
|
10.83
|
495,185
|
|
|
9/1/2021
|
+1.00 / +9.26%
|
10.80
|
11.80
|
10.70
|
11.80
|
11.55
|
9.91
|
971,309
|
|
|
8/31/2021
|
-0.10 / -0.92%
|
11.00
|
11.40
|
10.50
|
10.80
|
10.93
|
9.07
|
908,128
|
|
|
8/30/2021
|
+0.60 / +5.83%
|
10.30
|
11.00
|
9.80
|
10.90
|
10.46
|
9.15
|
872,093
|
|
|
8/27/2021
|
+0.20 / +1.98%
|
10.10
|
10.50
|
9.70
|
10.30
|
10.08
|
8.65
|
285,005
|
|
|
8/26/2021
|
0.00 / 0.00%
|
10.30
|
11.10
|
9.90
|
10.10
|
10.68
|
8.48
|
796,300
|
|
|
8/25/2021
|
+0.90 / +9.78%
|
9.30
|
10.10
|
9.30
|
10.10
|
9.89
|
8.48
|
958,285
|
|
|
8/24/2021
|
+0.20 / +2.22%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.04
|
7.73
|
200,600
|
|
|
8/23/2021
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.11
|
7.56
|
247,600
|
|
|
8/20/2021
|
-0.60 / -6.12%
|
9.80
|
9.90
|
9.00
|
9.20
|
9.50
|
7.73
|
497,845
|
|
|
8/19/2021
|
+0.40 / +4.26%
|
9.50
|
9.90
|
9.30
|
9.80
|
9.63
|
8.23
|
272,400
|
|
|
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
|
|
|