Closing price on 12/25/2017
|
|
Open |
20.45 |
High |
20.90 |
Low |
20.40 |
Volume |
5,210 |
Split-adjusted Price |
9.05 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/25/2017
|
0.00 / 0.00%
|
20.45
|
20.90
|
20.40
|
20.90
|
20.66
|
9.05
|
5,210
|
|
12/22/2017
|
-0.30 / -1.42%
|
21.30
|
21.30
|
20.90
|
20.90
|
21.10
|
9.05
|
1,340
|
|
12/21/2017
|
-0.10 / -0.47%
|
21.30
|
21.30
|
20.80
|
21.20
|
20.88
|
9.18
|
1,820
|
|
12/20/2017
|
0.00 / 0.00%
|
20.80
|
21.30
|
20.80
|
21.30
|
21.05
|
9.22
|
360
|
|
12/19/2017
|
0.00 / 0.00%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.25
|
9.22
|
4,000
|
|
12/18/2017
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.10
|
21.30
|
21.25
|
9.22
|
5,550
|
|
12/15/2017
|
-0.05 / -0.23%
|
21.00
|
21.30
|
20.95
|
21.30
|
21.01
|
9.22
|
27,510
|
|
12/14/2017
|
+0.35 / +1.67%
|
21.35
|
21.35
|
21.35
|
21.35
|
21.35
|
9.24
|
10
|
|
12/13/2017
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.90
|
21.00
|
20.95
|
9.09
|
820
|
|
12/12/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.60
|
20.90
|
20.83
|
9.05
|
5,520
|
|
12/11/2017
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.80
|
20.90
|
20.86
|
9.05
|
3,500
|
|
12/8/2017
|
+0.05 / +0.24%
|
20.65
|
21.00
|
20.65
|
21.00
|
20.83
|
9.09
|
1,190
|
|
12/7/2017
|
+0.15 / +0.72%
|
20.80
|
21.00
|
20.80
|
20.95
|
20.96
|
9.07
|
25,950
|
|
12/6/2017
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.70
|
20.80
|
20.71
|
9.01
|
15,210
|
|
12/5/2017
|
-0.10 / -0.48%
|
20.50
|
21.00
|
20.50
|
20.70
|
20.74
|
8.96
|
10,030
|
|
12/4/2017
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.50
|
20.80
|
20.85
|
9.01
|
17,750
|
|
12/1/2017
|
-1.00 / -4.59%
|
21.50
|
21.50
|
20.80
|
20.80
|
21.13
|
9.01
|
41,650
|
|
11/30/2017
|
+1.10 / +5.31%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.43
|
9.44
|
9,850
|
|
11/29/2017
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.60
|
20.70
|
20.84
|
8.96
|
4,440
|
|
11/28/2017
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.62
|
9.09
|
4,170
|
|
11/27/2017
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.30
|
20.50
|
20.46
|
8.88
|
1,420
|
|
11/24/2017
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.51
|
8.88
|
11,380
|
|
11/23/2017
|
-0.30 / -1.41%
|
20.50
|
21.00
|
20.00
|
21.00
|
20.48
|
9.09
|
6,530
|
|
11/22/2017
|
0.00 / 0.00%
|
21.00
|
21.30
|
20.70
|
21.30
|
20.78
|
9.22
|
1,750
|
|
11/21/2017
|
+0.80 / +3.90%
|
21.00
|
21.40
|
20.30
|
21.30
|
21.00
|
9.22
|
510
|
|
11/20/2017
|
-0.50 / -2.38%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.56
|
8.88
|
6,810
|
|
11/17/2017
|
-1.00 / -4.55%
|
20.80
|
21.00
|
20.80
|
21.00
|
20.90
|
9.09
|
2,610
|
|
11/16/2017
|
+0.60 / +2.80%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.53
|
180
|
|
11/15/2017
|
-1.00 / -4.46%
|
22.00
|
22.00
|
21.00
|
21.40
|
21.60
|
9.27
|
2,670
|
|
11/14/2017
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
9.70
|
0
|
|
|