Closing price on 12/7/2022
|
|
Open |
22.50 |
High |
24.80 |
Low |
22.50 |
Volume |
1,300 |
Split-adjusted Price |
21.13 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2022
|
+0.65 / +2.69%
|
22.50
|
24.80
|
22.50
|
24.80
|
23.24
|
21.13
|
1,300
|
|
12/6/2022
|
0.00 / 0.00%
|
24.15
|
24.15
|
24.15
|
24.15
|
24.15
|
20.58
|
0
|
|
12/5/2022
|
+1.15 / +5.00%
|
24.20
|
24.20
|
24.15
|
24.15
|
24.18
|
20.58
|
200
|
|
12/2/2022
|
-1.00 / -4.17%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.39
|
19.60
|
3,500
|
|
12/1/2022
|
-0.85 / -3.42%
|
23.55
|
25.00
|
23.55
|
24.00
|
24.46
|
20.45
|
2,400
|
|
11/30/2022
|
+0.35 / +1.43%
|
24.70
|
24.85
|
24.50
|
24.85
|
24.61
|
21.17
|
6,200
|
|
11/29/2022
|
-0.50 / -2.00%
|
23.45
|
24.50
|
23.45
|
24.50
|
23.99
|
20.87
|
800
|
|
11/28/2022
|
-0.35 / -1.38%
|
23.60
|
25.00
|
23.60
|
25.00
|
23.73
|
21.30
|
3,300
|
|
11/25/2022
|
+1.35 / +5.63%
|
22.40
|
25.50
|
22.40
|
25.35
|
25.33
|
21.60
|
3,600
|
|
11/24/2022
|
+0.15 / +0.63%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.45
|
500
|
|
11/23/2022
|
-0.55 / -2.25%
|
22.80
|
23.85
|
22.80
|
23.85
|
22.97
|
20.32
|
1,200
|
|
11/22/2022
|
+0.40 / +1.67%
|
22.50
|
24.40
|
22.50
|
24.40
|
24.36
|
20.79
|
5,100
|
|
11/21/2022
|
+0.20 / +0.84%
|
22.30
|
24.30
|
22.30
|
24.00
|
23.89
|
20.45
|
7,200
|
|
11/18/2022
|
+1.30 / +5.78%
|
22.50
|
23.95
|
22.50
|
23.80
|
23.87
|
20.28
|
3,000
|
|
11/17/2022
|
+1.00 / +4.65%
|
20.10
|
23.00
|
20.10
|
22.50
|
21.85
|
19.17
|
1,400
|
|
11/16/2022
|
+1.05 / +5.13%
|
19.10
|
21.50
|
19.05
|
21.50
|
19.99
|
18.32
|
3,400
|
|
11/15/2022
|
-1.45 / -6.62%
|
20.40
|
22.00
|
20.40
|
20.45
|
20.84
|
17.42
|
11,900
|
|
11/14/2022
|
-1.60 / -6.81%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.96
|
18.66
|
2,400
|
|
11/11/2022
|
-1.30 / -5.24%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.02
|
200
|
|
11/10/2022
|
-1.20 / -4.62%
|
25.00
|
25.70
|
24.80
|
24.80
|
25.20
|
21.13
|
4,400
|
|
11/9/2022
|
+1.30 / +5.26%
|
24.70
|
26.00
|
24.70
|
26.00
|
25.13
|
22.15
|
1,500
|
|
11/8/2022
|
-1.80 / -6.79%
|
24.65
|
24.70
|
24.65
|
24.70
|
24.70
|
21.05
|
6,600
|
|
11/7/2022
|
+0.50 / +1.92%
|
25.20
|
26.90
|
25.20
|
26.50
|
25.78
|
22.58
|
10,800
|
|
11/4/2022
|
-0.40 / -1.52%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.25
|
22.15
|
400
|
|
11/3/2022
|
+0.90 / +3.53%
|
25.50
|
26.40
|
25.50
|
26.40
|
26.22
|
22.49
|
4,800
|
|
11/2/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.73
|
1,500
|
|
11/1/2022
|
-1.40 / -5.20%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.73
|
100
|
|
10/31/2022
|
-0.05 / -0.19%
|
25.60
|
26.90
|
25.50
|
26.90
|
26.13
|
22.92
|
700
|
|
10/28/2022
|
+0.05 / +0.19%
|
26.95
|
26.95
|
26.95
|
26.95
|
26.95
|
22.96
|
300
|
|
10/27/2022
|
-0.10 / -0.37%
|
26.05
|
26.90
|
26.00
|
26.90
|
26.50
|
22.92
|
2,100
|
|
|