Closing price on 9/6/2024
|
|
Open |
12.40 |
High |
12.50 |
Low |
12.20 |
Volume |
16,700 |
Split-adjusted Price |
12.50 |
|
|
TVD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2024
|
-0.10 / -0.79%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.37
|
12.50
|
16,700
|
|
9/5/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.47
|
12.60
|
6,100
|
|
9/4/2024
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.44
|
12.60
|
7,300
|
|
8/30/2024
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.56
|
12.50
|
13,400
|
|
8/29/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.56
|
12.60
|
24,000
|
|
8/28/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.50
|
12.60
|
31,400
|
|
8/27/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.51
|
12.60
|
4,200
|
|
8/26/2024
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.60
|
12.60
|
9,400
|
|
8/23/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.59
|
12.60
|
14,300
|
|
8/22/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.61
|
12.60
|
23,300
|
|
8/21/2024
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.53
|
12.60
|
12,300
|
|
8/20/2024
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.66
|
12.70
|
27,100
|
|
8/19/2024
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.62
|
12.70
|
21,500
|
|
8/16/2024
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.58
|
12.60
|
32,200
|
|
8/15/2024
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.41
|
12.60
|
5,600
|
|
8/14/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
28,000
|
|
8/13/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.49
|
12.50
|
11,100
|
|
8/12/2024
|
-0.20 / -1.57%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.55
|
12.50
|
13,900
|
|
8/9/2024
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.58
|
12.70
|
3,300
|
|
8/8/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.69
|
12.70
|
11,300
|
|
8/7/2024
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.60
|
12.70
|
21,300
|
|
8/6/2024
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.44
|
12.60
|
20,300
|
|
8/5/2024
|
-0.30 / -2.36%
|
12.70
|
12.80
|
12.30
|
12.40
|
12.42
|
12.40
|
95,100
|
|
8/2/2024
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.55
|
12.70
|
86,700
|
|
8/1/2024
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.65
|
12.60
|
81,900
|
|
7/31/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.69
|
12.70
|
87,700
|
|
7/30/2024
|
+0.10 / +0.79%
|
12.90
|
13.10
|
12.60
|
12.70
|
12.75
|
12.70
|
54,700
|
|
7/29/2024
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.64
|
12.60
|
19,400
|
|
7/26/2024
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.61
|
12.70
|
26,800
|
|
7/25/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.59
|
12.60
|
9,200
|
|
|