Closing price on 12/15/2021
|
|
Open |
29.20 |
High |
29.60 |
Low |
29.00 |
Volume |
14,300 |
Split-adjusted Price |
23.24 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/15/2021
|
0.00 / 0.00%
|
29.20
|
29.60
|
29.00
|
29.60
|
29.09
|
23.24
|
14,300
|
|
12/14/2021
|
0.00 / 0.00%
|
29.40
|
29.65
|
29.00
|
29.60
|
29.15
|
23.24
|
7,100
|
|
12/13/2021
|
-0.70 / -2.31%
|
30.10
|
30.10
|
29.20
|
29.60
|
29.67
|
23.24
|
18,900
|
|
12/10/2021
|
+0.75 / +2.54%
|
30.50
|
30.50
|
29.00
|
30.30
|
29.15
|
23.79
|
5,900
|
|
12/9/2021
|
-1.15 / -3.75%
|
29.65
|
29.65
|
29.50
|
29.55
|
29.65
|
23.20
|
3,600
|
|
12/8/2021
|
+0.30 / +0.99%
|
29.15
|
30.70
|
29.00
|
30.70
|
29.24
|
24.10
|
17,200
|
|
12/7/2021
|
+1.40 / +4.83%
|
30.00
|
30.80
|
30.00
|
30.40
|
30.22
|
23.87
|
2,400
|
|
12/6/2021
|
-0.70 / -2.36%
|
29.70
|
30.00
|
29.00
|
29.00
|
29.35
|
22.77
|
3,100
|
|
12/3/2021
|
-1.55 / -4.96%
|
30.00
|
31.20
|
29.70
|
29.70
|
30.00
|
23.32
|
9,200
|
|
12/2/2021
|
0.00 / 0.00%
|
31.20
|
31.25
|
30.00
|
31.25
|
30.19
|
24.53
|
7,300
|
|
12/1/2021
|
+0.25 / +0.81%
|
31.50
|
31.50
|
30.00
|
31.25
|
30.22
|
24.53
|
13,700
|
|
11/30/2021
|
0.00 / 0.00%
|
30.60
|
31.00
|
30.40
|
31.00
|
30.56
|
24.34
|
9,700
|
|
11/29/2021
|
-0.20 / -0.64%
|
31.15
|
31.80
|
30.50
|
31.00
|
30.89
|
24.34
|
10,500
|
|
11/26/2021
|
-0.80 / -2.50%
|
32.50
|
32.50
|
31.10
|
31.20
|
31.74
|
24.49
|
2,300
|
|
11/25/2021
|
-0.40 / -1.23%
|
32.40
|
32.40
|
32.00
|
32.00
|
32.30
|
25.12
|
1,000
|
|
11/24/2021
|
-0.25 / -0.77%
|
32.10
|
32.90
|
30.70
|
32.40
|
31.11
|
25.44
|
5,400
|
|
11/23/2021
|
+0.85 / +2.67%
|
31.70
|
32.65
|
31.70
|
32.65
|
31.78
|
25.63
|
4,200
|
|
11/22/2021
|
-0.20 / -0.63%
|
32.00
|
32.80
|
30.50
|
31.80
|
31.25
|
24.96
|
5,600
|
|
11/19/2021
|
-1.30 / -3.90%
|
33.20
|
33.20
|
31.80
|
32.00
|
32.36
|
25.12
|
9,800
|
|
11/18/2021
|
+0.40 / +1.22%
|
34.00
|
34.00
|
32.00
|
33.30
|
33.23
|
26.14
|
1,400
|
|
11/17/2021
|
+0.80 / +2.49%
|
31.30
|
32.90
|
31.30
|
32.90
|
32.05
|
25.83
|
21,400
|
|
11/16/2021
|
-0.50 / -1.53%
|
33.30
|
33.30
|
32.00
|
32.10
|
32.41
|
25.20
|
18,400
|
|
11/15/2021
|
-0.40 / -1.21%
|
32.60
|
33.00
|
32.60
|
32.60
|
32.76
|
25.59
|
14,500
|
|
11/12/2021
|
+0.60 / +1.85%
|
33.40
|
33.40
|
32.20
|
33.00
|
32.45
|
25.91
|
7,800
|
|
11/11/2021
|
-0.90 / -2.70%
|
33.00
|
33.80
|
31.00
|
32.40
|
32.41
|
25.44
|
13,700
|
|
11/10/2021
|
+1.10 / +3.42%
|
32.95
|
33.30
|
32.25
|
33.30
|
32.97
|
26.14
|
8,400
|
|
11/9/2021
|
-1.05 / -3.16%
|
33.00
|
33.00
|
32.00
|
32.20
|
32.51
|
25.28
|
15,700
|
|
11/8/2021
|
+0.35 / +1.06%
|
33.00
|
33.50
|
32.90
|
33.25
|
33.10
|
26.10
|
32,400
|
|
11/5/2021
|
+1.05 / +3.30%
|
31.70
|
32.90
|
31.70
|
32.90
|
32.31
|
25.83
|
3,900
|
|
11/4/2021
|
-0.25 / -0.78%
|
32.50
|
32.50
|
30.20
|
31.85
|
31.59
|
25.00
|
9,500
|
|
|