Closing price on 3/19/2020
|
|
Open |
22.40 |
High |
24.50 |
Low |
22.40 |
Volume |
3,000 |
Split-adjusted Price |
15.80 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/19/2020
|
+0.20 / +0.84%
|
22.40
|
24.50
|
22.40
|
24.00
|
23.67
|
15.80
|
3,000
|
|
3/18/2020
|
-1.20 / -4.80%
|
25.00
|
25.00
|
23.80
|
23.80
|
24.32
|
15.66
|
15,540
|
|
3/17/2020
|
+0.85 / +3.52%
|
25.80
|
25.80
|
24.00
|
25.00
|
24.94
|
16.45
|
11,750
|
|
3/16/2020
|
+1.55 / +6.86%
|
23.00
|
24.15
|
23.00
|
24.15
|
23.94
|
15.89
|
11,990
|
|
3/13/2020
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.79
|
14.87
|
10,750
|
|
3/12/2020
|
-0.20 / -0.86%
|
23.30
|
23.50
|
23.00
|
23.00
|
23.49
|
15.14
|
15,540
|
|
3/11/2020
|
-0.55 / -2.32%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.35
|
15.27
|
840
|
|
3/10/2020
|
+1.25 / +5.56%
|
22.50
|
23.80
|
22.30
|
23.75
|
22.47
|
15.63
|
9,300
|
|
3/9/2020
|
-1.20 / -5.06%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.81
|
100
|
|
3/6/2020
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
15.60
|
0
|
|
3/5/2020
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.20
|
23.70
|
23.73
|
15.60
|
820
|
|
3/4/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.80
|
0
|
|
3/3/2020
|
0.00 / 0.00%
|
24.25
|
24.25
|
24.00
|
24.00
|
24.19
|
15.80
|
620
|
|
3/2/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.80
|
4,990
|
|
2/28/2020
|
-0.50 / -2.04%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.80
|
1,120
|
|
2/27/2020
|
+0.60 / +2.51%
|
24.35
|
24.50
|
22.60
|
24.50
|
24.10
|
16.12
|
22,610
|
|
2/26/2020
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
15.73
|
2,700
|
|
2/25/2020
|
+0.70 / +3.02%
|
22.50
|
24.50
|
22.00
|
23.90
|
22.74
|
15.73
|
9,410
|
|
2/24/2020
|
-1.70 / -6.83%
|
24.85
|
24.85
|
23.20
|
23.20
|
23.66
|
15.27
|
1,860
|
|
2/21/2020
|
0.00 / 0.00%
|
24.85
|
25.00
|
24.00
|
24.90
|
24.90
|
16.39
|
4,820
|
|
2/20/2020
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
16.39
|
0
|
|
2/19/2020
|
+0.90 / +3.75%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
16.39
|
10
|
|
2/18/2020
|
0.00 / 0.00%
|
23.65
|
25.00
|
23.65
|
24.00
|
24.50
|
15.80
|
3,470
|
|
2/17/2020
|
0.00 / 0.00%
|
23.95
|
24.00
|
23.95
|
24.00
|
23.98
|
15.80
|
1,230
|
|
2/14/2020
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.95
|
15.80
|
12,570
|
|
2/13/2020
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.35
|
24.00
|
23.76
|
15.80
|
8,290
|
|
2/12/2020
|
-0.20 / -0.83%
|
23.95
|
23.95
|
23.80
|
23.80
|
23.88
|
15.66
|
330
|
|
2/11/2020
|
+0.95 / +4.12%
|
23.05
|
24.00
|
23.05
|
24.00
|
23.39
|
15.80
|
4,360
|
|
2/10/2020
|
-0.20 / -0.86%
|
23.05
|
23.05
|
23.05
|
23.05
|
23.05
|
15.17
|
700
|
|
2/7/2020
|
+0.25 / +1.09%
|
23.00
|
23.25
|
23.00
|
23.25
|
23.13
|
15.30
|
4,280
|
|
|