Closing price on 2/7/2018
|
|
Open |
20.70 |
High |
21.10 |
Low |
20.70 |
Volume |
23,110 |
Split-adjusted Price |
9.09 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2018
|
+0.60 / +2.94%
|
20.70
|
21.10
|
20.70
|
21.00
|
20.94
|
9.09
|
23,110
|
|
2/6/2018
|
-1.05 / -4.90%
|
21.50
|
21.50
|
19.95
|
20.40
|
20.02
|
8.83
|
13,040
|
|
2/5/2018
|
-0.50 / -2.28%
|
21.10
|
21.70
|
21.00
|
21.45
|
21.31
|
9.29
|
2,070
|
|
2/2/2018
|
+0.25 / +1.15%
|
21.95
|
21.95
|
21.95
|
21.95
|
21.95
|
9.50
|
10
|
|
2/1/2018
|
+0.10 / +0.46%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
9.40
|
10
|
|
1/31/2018
|
+0.35 / +1.65%
|
21.90
|
21.90
|
21.50
|
21.60
|
21.73
|
9.35
|
12,610
|
|
1/30/2018
|
+0.05 / +0.24%
|
21.20
|
21.25
|
21.20
|
21.25
|
21.23
|
9.20
|
9,390
|
|
1/29/2018
|
+0.60 / +2.91%
|
21.30
|
21.30
|
20.50
|
21.20
|
20.62
|
9.18
|
23,620
|
|
1/26/2018
|
-0.70 / -3.29%
|
21.00
|
21.20
|
20.60
|
20.60
|
20.83
|
8.92
|
3,600
|
|
1/25/2018
|
0.00 / 0.00%
|
21.00
|
21.40
|
21.00
|
21.30
|
21.08
|
9.22
|
16,080
|
|
1/22/2018
|
0.00 / 0.00%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.07
|
9.22
|
6,810
|
|
1/19/2018
|
+0.40 / +1.91%
|
21.00
|
21.30
|
20.90
|
21.30
|
21.03
|
9.22
|
10,840
|
|
1/18/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.85
|
20.90
|
20.96
|
9.05
|
11,500
|
|
1/17/2018
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.99
|
9.05
|
4,050
|
|
1/16/2018
|
-0.20 / -0.94%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.80
|
9.09
|
1,030
|
|
1/15/2018
|
-0.20 / -0.93%
|
21.30
|
21.30
|
20.50
|
21.20
|
20.67
|
9.18
|
17,220
|
|
1/12/2018
|
+0.10 / +0.47%
|
21.30
|
21.50
|
21.30
|
21.40
|
21.38
|
9.27
|
900
|
|
1/11/2018
|
0.00 / 0.00%
|
21.85
|
21.85
|
21.00
|
21.30
|
21.50
|
9.22
|
1,010
|
|
1/10/2018
|
-0.10 / -0.47%
|
22.00
|
22.00
|
21.00
|
21.30
|
21.10
|
9.22
|
2,180
|
|
1/9/2018
|
+0.70 / +3.38%
|
21.10
|
21.40
|
20.40
|
21.40
|
20.73
|
9.27
|
15,290
|
|
1/8/2018
|
-0.70 / -3.27%
|
21.40
|
21.70
|
20.05
|
20.70
|
20.63
|
8.96
|
10,080
|
|
1/5/2018
|
-0.20 / -0.93%
|
21.55
|
21.55
|
21.40
|
21.40
|
21.45
|
9.27
|
3,310
|
|
1/4/2018
|
+0.25 / +1.17%
|
21.40
|
21.60
|
21.40
|
21.60
|
21.42
|
9.35
|
6,070
|
|
1/3/2018
|
-0.05 / -0.23%
|
21.30
|
21.40
|
21.30
|
21.35
|
21.35
|
9.24
|
15,080
|
|
1/2/2018
|
+0.30 / +1.42%
|
21.60
|
21.60
|
21.35
|
21.40
|
21.40
|
9.27
|
5,980
|
|
12/29/2017
|
+0.40 / +1.93%
|
20.55
|
21.50
|
20.55
|
21.10
|
20.70
|
9.14
|
8,020
|
|
12/28/2017
|
0.00 / 0.00%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.51
|
8.96
|
3,900
|
|
12/27/2017
|
0.00 / 0.00%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.55
|
8.96
|
6,280
|
|
12/26/2017
|
-0.20 / -0.96%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.54
|
8.96
|
3,700
|
|
12/25/2017
|
0.00 / 0.00%
|
20.45
|
20.90
|
20.40
|
20.90
|
20.66
|
9.05
|
5,210
|
|
|