Closing price on 10/25/2017
|
|
Open |
21.40 |
High |
21.90 |
Low |
21.30 |
Volume |
21,570 |
Split-adjusted Price |
9.48 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2017
|
0.00 / 0.00%
|
21.40
|
21.90
|
21.30
|
21.90
|
21.46
|
9.48
|
21,570
|
|
10/24/2017
|
+0.40 / +1.86%
|
21.50
|
21.90
|
21.20
|
21.90
|
21.38
|
9.48
|
3,180
|
|
10/23/2017
|
-0.40 / -1.83%
|
21.70
|
21.90
|
21.50
|
21.50
|
21.60
|
9.31
|
47,220
|
|
10/20/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.96
|
9.48
|
56,080
|
|
10/19/2017
|
-0.20 / -0.90%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.96
|
9.48
|
38,370
|
|
10/18/2017
|
-0.40 / -1.78%
|
22.20
|
22.30
|
22.00
|
22.10
|
22.05
|
9.57
|
50,830
|
|
10/17/2017
|
+0.20 / +0.90%
|
22.00
|
22.70
|
22.00
|
22.50
|
22.01
|
9.74
|
154,110
|
|
10/16/2017
|
+0.40 / +1.83%
|
22.00
|
23.00
|
21.70
|
22.30
|
22.39
|
9.66
|
51,300
|
|
10/13/2017
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.95
|
9.48
|
4,030
|
|
10/12/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.53
|
17,230
|
|
10/11/2017
|
-0.10 / -0.45%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
9.53
|
44,000
|
|
10/10/2017
|
-0.10 / -0.45%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.01
|
9.57
|
7,650
|
|
10/9/2017
|
+0.30 / +1.37%
|
22.00
|
22.30
|
22.00
|
22.20
|
22.02
|
9.61
|
10,060
|
|
10/6/2017
|
+0.30 / +1.39%
|
23.00
|
23.00
|
21.50
|
21.90
|
22.35
|
9.48
|
9,590
|
|
10/5/2017
|
-0.30 / -1.37%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.89
|
9.35
|
23,340
|
|
10/4/2017
|
-0.40 / -1.79%
|
22.30
|
22.30
|
21.90
|
21.90
|
21.99
|
9.48
|
21,600
|
|
10/3/2017
|
-0.20 / -0.89%
|
22.20
|
22.50
|
22.20
|
22.30
|
22.31
|
9.66
|
10,310
|
|
10/2/2017
|
-0.30 / -1.32%
|
22.60
|
24.00
|
22.50
|
22.50
|
22.58
|
9.74
|
23,470
|
|
9/29/2017
|
-0.70 / -2.98%
|
23.50
|
23.50
|
22.60
|
22.80
|
22.76
|
9.87
|
19,990
|
|
9/28/2017
|
-0.50 / -2.08%
|
23.60
|
24.20
|
23.00
|
23.50
|
23.40
|
10.17
|
13,160
|
|
9/27/2017
|
-0.50 / -2.04%
|
24.50
|
24.50
|
23.80
|
24.00
|
24.03
|
10.39
|
25,510
|
|
9/26/2017
|
-0.30 / -1.21%
|
25.90
|
25.90
|
24.00
|
24.50
|
24.06
|
10.61
|
16,040
|
|
9/25/2017
|
+1.30 / +5.53%
|
24.45
|
25.10
|
24.00
|
24.80
|
24.82
|
10.74
|
46,460
|
|
9/22/2017
|
+0.50 / +2.17%
|
23.00
|
24.00
|
23.00
|
23.50
|
23.32
|
10.17
|
4,160
|
|
9/21/2017
|
-0.50 / -2.13%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.89
|
9.96
|
2,010
|
|
9/20/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.17
|
0
|
|
9/19/2017
|
+0.80 / +3.52%
|
24.20
|
24.20
|
22.40
|
23.50
|
22.76
|
10.17
|
4,130
|
|
9/18/2017
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.40
|
22.70
|
22.55
|
9.83
|
8,780
|
|
9/15/2017
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.50
|
22.80
|
22.76
|
9.87
|
9,840
|
|
9/14/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
9.91
|
0
|
|
|