Closing price on 1/16/2024
|
|
Open |
16.50 |
High |
16.50 |
Low |
16.35 |
Volume |
400 |
Split-adjusted Price |
15.54 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/16/2024
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.35
|
16.45
|
16.41
|
15.54
|
400
|
|
1/15/2024
|
+0.10 / +0.62%
|
16.55
|
16.55
|
16.35
|
16.35
|
16.40
|
15.44
|
500
|
|
1/12/2024
|
-0.25 / -1.52%
|
16.50
|
16.50
|
16.25
|
16.25
|
16.28
|
15.35
|
2,700
|
|
1/11/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.58
|
0
|
|
1/10/2024
|
+0.05 / +0.30%
|
16.45
|
16.55
|
16.45
|
16.50
|
16.49
|
15.58
|
6,900
|
|
1/9/2024
|
-0.10 / -0.60%
|
16.35
|
16.45
|
16.30
|
16.45
|
16.31
|
15.54
|
10,500
|
|
1/8/2024
|
+0.05 / +0.30%
|
16.50
|
16.65
|
16.20
|
16.55
|
16.27
|
15.63
|
3,300
|
|
1/5/2024
|
+0.05 / +0.30%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.41
|
15.58
|
2,100
|
|
1/4/2024
|
+0.35 / +2.17%
|
16.10
|
16.45
|
16.10
|
16.45
|
16.39
|
15.54
|
10,300
|
|
1/3/2024
|
-0.25 / -1.53%
|
16.15
|
16.15
|
16.10
|
16.10
|
16.13
|
15.21
|
2,300
|
|
1/2/2024
|
+0.20 / +1.24%
|
16.10
|
16.35
|
16.10
|
16.35
|
16.28
|
15.44
|
4,500
|
|
12/29/2023
|
+0.05 / +0.31%
|
16.15
|
16.20
|
16.10
|
16.15
|
16.15
|
15.25
|
5,100
|
|
12/28/2023
|
-0.25 / -1.53%
|
16.35
|
16.35
|
16.10
|
16.10
|
16.31
|
15.21
|
600
|
|
12/27/2023
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.35
|
16.35
|
16.38
|
15.44
|
800
|
|
12/26/2023
|
+0.10 / +0.62%
|
16.20
|
16.35
|
16.20
|
16.25
|
16.22
|
15.35
|
22,000
|
|
12/25/2023
|
+0.05 / +0.31%
|
16.15
|
16.15
|
16.00
|
16.15
|
16.03
|
15.25
|
11,300
|
|
12/22/2023
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.90
|
16.10
|
15.97
|
15.21
|
10,700
|
|
12/21/2023
|
0.00 / 0.00%
|
15.95
|
16.10
|
15.90
|
15.90
|
15.98
|
15.02
|
3,400
|
|
12/20/2023
|
-0.25 / -1.55%
|
15.85
|
16.15
|
15.85
|
15.90
|
15.92
|
15.02
|
10,200
|
|
12/19/2023
|
0.00 / 0.00%
|
16.15
|
16.15
|
16.00
|
16.15
|
16.13
|
15.25
|
3,400
|
|
12/18/2023
|
0.00 / 0.00%
|
15.85
|
16.15
|
15.85
|
16.15
|
16.09
|
15.25
|
2,900
|
|
12/15/2023
|
-0.05 / -0.31%
|
16.20
|
16.20
|
15.80
|
16.15
|
15.94
|
15.25
|
4,400
|
|
12/14/2023
|
+0.45 / +2.86%
|
15.75
|
16.20
|
15.75
|
16.20
|
15.96
|
15.30
|
7,200
|
|
12/13/2023
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
14.88
|
4,900
|
|
12/12/2023
|
0.00 / 0.00%
|
15.75
|
15.80
|
15.75
|
15.75
|
15.76
|
14.88
|
3,300
|
|
12/11/2023
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
14.88
|
3,000
|
|
12/8/2023
|
+0.05 / +0.32%
|
15.70
|
15.75
|
15.70
|
15.75
|
15.71
|
14.88
|
1,500
|
|
12/7/2023
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.80
|
14.83
|
3,400
|
|
12/6/2023
|
+0.35 / +2.27%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.76
|
14.92
|
3,800
|
|
12/5/2023
|
-0.30 / -1.90%
|
15.55
|
15.55
|
15.45
|
15.45
|
15.45
|
14.59
|
3,100
|
|
|