Closing price on 10/25/2022
|
|
Open |
25.00 |
High |
27.00 |
Low |
25.00 |
Volume |
7,500 |
Split-adjusted Price |
22.24 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2022
|
-0.40 / -1.51%
|
25.00
|
27.00
|
25.00
|
26.10
|
25.42
|
22.24
|
7,500
|
|
10/24/2022
|
+0.40 / +1.53%
|
26.80
|
26.80
|
26.50
|
26.50
|
26.56
|
22.58
|
500
|
|
10/21/2022
|
-1.20 / -4.40%
|
26.30
|
26.30
|
26.10
|
26.10
|
26.18
|
22.24
|
13,100
|
|
10/20/2022
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
23.26
|
0
|
|
10/19/2022
|
-0.05 / -0.18%
|
26.40
|
27.50
|
26.40
|
27.30
|
27.31
|
23.26
|
3,600
|
|
10/18/2022
|
-0.05 / -0.18%
|
27.35
|
27.35
|
27.35
|
27.35
|
27.35
|
23.30
|
100
|
|
10/17/2022
|
+0.40 / +1.48%
|
26.80
|
27.40
|
26.50
|
27.40
|
26.73
|
23.35
|
1,500
|
|
10/14/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
23.00
|
0
|
|
10/13/2022
|
+0.95 / +3.65%
|
26.15
|
27.00
|
26.15
|
27.00
|
26.64
|
23.00
|
1,800
|
|
10/12/2022
|
-0.45 / -1.70%
|
26.05
|
26.05
|
26.05
|
26.05
|
26.05
|
22.20
|
100
|
|
10/11/2022
|
+0.40 / +1.53%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.69
|
22.58
|
1,600
|
|
10/10/2022
|
-0.10 / -0.38%
|
26.20
|
26.20
|
26.00
|
26.10
|
26.10
|
22.24
|
2,000
|
|
10/7/2022
|
-0.80 / -2.96%
|
27.00
|
27.00
|
26.20
|
26.20
|
26.31
|
22.32
|
2,900
|
|
10/6/2022
|
-0.50 / -1.82%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.07
|
23.00
|
3,500
|
|
10/5/2022
|
0.00 / 0.00%
|
27.50
|
27.90
|
27.50
|
27.50
|
27.65
|
23.43
|
2,600
|
|
10/4/2022
|
+0.50 / +1.85%
|
26.60
|
27.50
|
26.50
|
27.50
|
26.59
|
23.43
|
2,700
|
|
10/3/2022
|
-0.60 / -2.17%
|
27.00
|
27.50
|
27.00
|
27.00
|
27.07
|
23.00
|
4,100
|
|
9/30/2022
|
-0.80 / -2.82%
|
28.15
|
28.15
|
27.60
|
27.60
|
27.80
|
23.52
|
1,400
|
|
9/29/2022
|
0.00 / 0.00%
|
29.90
|
29.90
|
28.20
|
28.40
|
28.35
|
24.20
|
3,800
|
|
9/28/2022
|
-1.20 / -4.05%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
24.20
|
2,000
|
|
9/27/2022
|
0.00 / 0.00%
|
28.20
|
29.60
|
28.15
|
29.60
|
28.58
|
25.22
|
14,000
|
|
9/26/2022
|
0.00 / 0.00%
|
29.60
|
29.60
|
28.45
|
29.60
|
28.87
|
25.22
|
6,400
|
|
9/23/2022
|
+0.30 / +1.02%
|
30.70
|
30.70
|
28.55
|
29.60
|
29.37
|
25.22
|
12,000
|
|
9/22/2022
|
-0.70 / -2.15%
|
31.20
|
31.90
|
31.15
|
31.80
|
31.70
|
24.96
|
7,600
|
|
9/21/2022
|
-0.35 / -1.07%
|
32.35
|
32.50
|
32.25
|
32.50
|
32.36
|
25.51
|
3,500
|
|
9/20/2022
|
+0.35 / +1.08%
|
32.60
|
32.85
|
32.50
|
32.85
|
32.58
|
25.79
|
2,800
|
|
9/19/2022
|
0.00 / 0.00%
|
33.00
|
33.30
|
32.40
|
32.50
|
32.77
|
25.51
|
43,500
|
|
9/16/2022
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.26
|
25.51
|
19,200
|
|
9/15/2022
|
+0.40 / +1.27%
|
31.70
|
32.10
|
31.70
|
32.00
|
31.96
|
25.12
|
10,000
|
|
9/14/2022
|
+0.15 / +0.48%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
24.81
|
400
|
|
|