Closing price on 10/5/2017
|
|
Open |
22.00 |
High |
22.00 |
Low |
21.60 |
Volume |
23,340 |
Split-adjusted Price |
9.35 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/13/2017
|
-0.30 / -1.29%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.89
|
9.91
|
17,780
|
|
9/12/2017
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.50
|
23.20
|
22.72
|
10.04
|
9,770
|
|
9/11/2017
|
-0.60 / -2.52%
|
22.30
|
23.90
|
22.30
|
23.20
|
22.63
|
10.04
|
2,430
|
|
9/8/2017
|
-0.10 / -0.42%
|
22.50
|
23.90
|
22.50
|
23.80
|
23.16
|
10.30
|
13,860
|
|
9/7/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
10.35
|
0
|
|
9/6/2017
|
-0.05 / -0.21%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.75
|
10.35
|
300
|
|
9/5/2017
|
-0.75 / -3.04%
|
24.20
|
24.20
|
23.95
|
23.95
|
24.06
|
10.37
|
3,200
|
|
9/1/2017
|
+1.15 / +4.88%
|
23.90
|
24.70
|
23.50
|
24.70
|
24.46
|
10.69
|
7,850
|
|
8/31/2017
|
-0.45 / -1.88%
|
23.60
|
24.00
|
23.45
|
23.55
|
23.50
|
10.20
|
12,510
|
|
8/30/2017
|
-0.40 / -1.64%
|
26.00
|
26.00
|
24.00
|
24.00
|
24.02
|
10.39
|
3,330
|
|
8/29/2017
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
10.56
|
0
|
|
8/28/2017
|
+0.10 / +0.41%
|
24.05
|
24.40
|
24.00
|
24.40
|
24.03
|
10.56
|
13,980
|
|
8/25/2017
|
-0.60 / -2.41%
|
24.60
|
24.60
|
24.30
|
24.30
|
24.45
|
10.52
|
7,690
|
|
8/24/2017
|
-0.10 / -0.40%
|
25.50
|
25.50
|
24.70
|
24.90
|
24.78
|
10.78
|
13,920
|
|
|