|
Closing price on 12/4/2017
|
|
| Open |
20.80 |
| High |
21.00 |
| Low |
20.50 |
| Volume |
17,750 |
| Split-adjusted Price |
9.01 |
|
|
TVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/13/2017
|
+1.40 / +6.67%
|
21.50
|
22.40
|
21.50
|
22.40
|
22.01
|
9.70
|
16,400
|
|
|
11/10/2017
|
+0.95 / +4.74%
|
20.05
|
21.35
|
20.05
|
21.00
|
20.77
|
9.09
|
12,810
|
|
|
11/9/2017
|
-0.35 / -1.72%
|
20.10
|
20.40
|
20.05
|
20.05
|
20.23
|
8.68
|
4,400
|
|
|
11/8/2017
|
+0.30 / +1.49%
|
20.90
|
20.90
|
20.40
|
20.40
|
20.65
|
8.83
|
90
|
|
|
11/7/2017
|
-0.80 / -3.83%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
8.70
|
300
|
|
|
11/6/2017
|
+0.90 / +4.50%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.45
|
9.05
|
160
|
|
|
11/3/2017
|
0.00 / 0.00%
|
20.00
|
21.00
|
20.00
|
20.00
|
20.25
|
8.66
|
22,660
|
|
|
11/2/2017
|
-1.40 / -6.54%
|
20.70
|
20.70
|
20.00
|
20.00
|
20.27
|
8.66
|
6,610
|
|
|
11/1/2017
|
-0.10 / -0.47%
|
21.00
|
21.40
|
20.60
|
21.40
|
20.94
|
9.27
|
5,110
|
|
|
10/31/2017
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.31
|
0
|
|
|
10/30/2017
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.39
|
9.31
|
1,870
|
|
|
10/27/2017
|
+0.20 / +0.94%
|
21.30
|
21.50
|
21.00
|
21.50
|
21.04
|
9.31
|
6,180
|
|
|
10/26/2017
|
-0.60 / -2.74%
|
21.40
|
21.50
|
21.30
|
21.30
|
21.34
|
9.22
|
7,310
|
|
|
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
|
|
|