Closing price on 10/17/2023
|
|
Open |
16.20 |
High |
16.45 |
Low |
16.20 |
Volume |
5,400 |
Split-adjusted Price |
15.39 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2023
|
+0.05 / +0.31%
|
16.20
|
16.45
|
16.20
|
16.30
|
16.27
|
15.39
|
5,400
|
|
10/16/2023
|
+0.05 / +0.31%
|
16.25
|
16.30
|
16.25
|
16.25
|
16.26
|
15.35
|
3,700
|
|
10/13/2023
|
-0.25 / -1.52%
|
16.25
|
16.25
|
16.20
|
16.20
|
16.20
|
15.30
|
4,000
|
|
10/12/2023
|
+0.25 / +1.54%
|
16.30
|
16.45
|
16.30
|
16.45
|
16.35
|
15.54
|
16,500
|
|
10/11/2023
|
-0.05 / -0.31%
|
16.25
|
16.35
|
16.20
|
16.20
|
16.30
|
15.30
|
2,800
|
|
10/10/2023
|
+0.10 / +0.62%
|
16.15
|
16.30
|
16.15
|
16.25
|
16.25
|
15.35
|
6,000
|
|
10/9/2023
|
-0.15 / -0.92%
|
16.30
|
16.30
|
16.15
|
16.15
|
16.26
|
15.25
|
3,200
|
|
10/6/2023
|
+0.10 / +0.62%
|
16.15
|
16.30
|
16.00
|
16.30
|
16.08
|
15.39
|
22,700
|
|
10/5/2023
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
15.30
|
4,600
|
|
10/4/2023
|
+0.15 / +0.93%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.01
|
15.39
|
20,100
|
|
10/3/2023
|
-0.45 / -2.71%
|
16.40
|
16.40
|
16.10
|
16.15
|
16.28
|
15.25
|
6,700
|
|
10/2/2023
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.30
|
16.60
|
16.38
|
15.68
|
8,600
|
|
9/29/2023
|
-0.30 / -1.79%
|
16.80
|
16.90
|
16.50
|
16.50
|
16.65
|
15.58
|
5,900
|
|
9/28/2023
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.82
|
15.87
|
600
|
|
9/27/2023
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.25
|
16.60
|
16.32
|
15.68
|
11,800
|
|
9/26/2023
|
-0.10 / -0.60%
|
16.75
|
16.75
|
16.40
|
16.70
|
16.60
|
15.77
|
8,300
|
|
9/25/2023
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.80
|
16.80
|
16.91
|
15.87
|
37,000
|
|
9/22/2023
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.70
|
16.80
|
16.92
|
15.87
|
20,600
|
|
9/21/2023
|
+0.25 / +1.49%
|
16.75
|
17.00
|
16.75
|
17.00
|
16.94
|
16.06
|
10,100
|
|
9/20/2023
|
+0.15 / +0.90%
|
16.60
|
16.75
|
16.60
|
16.75
|
16.71
|
15.82
|
9,500
|
|
9/19/2023
|
-0.05 / -0.30%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.56
|
15.68
|
29,800
|
|
9/18/2023
|
+0.10 / +0.60%
|
16.55
|
16.65
|
16.55
|
16.65
|
16.57
|
15.73
|
23,900
|
|
9/15/2023
|
-0.05 / -0.30%
|
16.60
|
16.60
|
16.45
|
16.55
|
16.56
|
15.63
|
13,900
|
|
9/14/2023
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.56
|
15.68
|
40,400
|
|
9/13/2023
|
-0.10 / -0.60%
|
16.75
|
16.80
|
16.60
|
16.60
|
16.66
|
15.68
|
27,400
|
|
9/12/2023
|
+0.30 / +1.83%
|
16.60
|
16.70
|
16.30
|
16.70
|
16.66
|
15.77
|
80,700
|
|
9/11/2023
|
-0.10 / -0.61%
|
16.70
|
16.85
|
16.30
|
16.40
|
16.55
|
15.49
|
24,400
|
|
9/8/2023
|
+0.05 / +0.30%
|
16.50
|
16.75
|
16.50
|
16.50
|
16.57
|
15.58
|
10,500
|
|
9/7/2023
|
+0.15 / +0.92%
|
16.35
|
16.80
|
16.30
|
16.45
|
16.55
|
15.54
|
63,600
|
|
9/6/2023
|
+0.30 / +1.88%
|
16.20
|
16.35
|
16.20
|
16.30
|
16.28
|
15.39
|
23,200
|
|
|