Closing price on 4/19/2018
|
|
Open |
21.00 |
High |
21.10 |
Low |
21.00 |
Volume |
54,590 |
Split-adjusted Price |
10.13 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2018
|
-0.10 / -0.47%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.03
|
10.13
|
54,590
|
|
4/18/2018
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.90
|
21.10
|
21.09
|
10.17
|
5,500
|
|
4/17/2018
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.86
|
10.13
|
4,890
|
|
4/16/2018
|
-0.80 / -3.67%
|
20.90
|
21.00
|
20.30
|
21.00
|
20.41
|
10.13
|
67,900
|
|
4/13/2018
|
-0.10 / -0.46%
|
21.40
|
21.80
|
20.40
|
21.80
|
21.17
|
10.51
|
3,260
|
|
4/12/2018
|
+0.40 / +1.86%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.21
|
10.56
|
1,650
|
|
4/11/2018
|
-0.20 / -0.92%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.37
|
300
|
|
4/10/2018
|
-0.30 / -1.36%
|
21.85
|
21.85
|
21.70
|
21.70
|
21.78
|
10.46
|
2,100
|
|
4/9/2018
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.05
|
10.61
|
21,090
|
|
4/6/2018
|
+0.30 / +1.38%
|
21.70
|
22.50
|
21.70
|
22.00
|
22.03
|
10.61
|
20,430
|
|
4/5/2018
|
-0.60 / -2.69%
|
22.10
|
22.20
|
21.70
|
21.70
|
22.01
|
10.46
|
22,490
|
|
4/4/2018
|
-2.20 / -8.98%
|
23.50
|
23.50
|
21.40
|
22.30
|
22.28
|
10.75
|
3,770
|
|
4/3/2018
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.37
|
10.61
|
27,450
|
|
4/2/2018
|
+0.50 / +2.08%
|
24.00
|
25.00
|
24.00
|
24.50
|
24.33
|
10.61
|
14,260
|
|
3/30/2018
|
-0.30 / -1.23%
|
24.30
|
24.40
|
24.00
|
24.00
|
24.18
|
10.39
|
11,290
|
|
3/29/2018
|
+0.30 / +1.25%
|
24.00
|
24.30
|
24.00
|
24.30
|
24.04
|
10.52
|
12,230
|
|
3/28/2018
|
0.00 / 0.00%
|
24.00
|
24.10
|
24.00
|
24.00
|
24.00
|
10.39
|
18,360
|
|
3/27/2018
|
-0.45 / -1.84%
|
24.40
|
24.50
|
24.00
|
24.00
|
24.43
|
10.39
|
10,070
|
|
3/26/2018
|
+0.85 / +3.60%
|
24.45
|
24.45
|
23.70
|
24.45
|
24.32
|
10.59
|
3,660
|
|
3/23/2018
|
-0.40 / -1.67%
|
23.85
|
23.85
|
23.60
|
23.60
|
23.73
|
10.22
|
1,280
|
|
3/22/2018
|
-0.45 / -1.84%
|
24.00
|
24.20
|
23.75
|
24.00
|
23.93
|
10.39
|
5,140
|
|
3/21/2018
|
+0.15 / +0.62%
|
24.50
|
24.50
|
24.00
|
24.45
|
24.09
|
10.59
|
7,930
|
|
3/20/2018
|
+0.80 / +3.40%
|
23.80
|
24.90
|
23.60
|
24.30
|
24.28
|
10.52
|
14,950
|
|
3/19/2018
|
+1.30 / +5.86%
|
23.60
|
23.60
|
22.20
|
23.50
|
22.81
|
10.17
|
24,950
|
|
3/16/2018
|
-0.20 / -0.89%
|
22.40
|
22.40
|
22.00
|
22.20
|
22.22
|
9.61
|
2,700
|
|
3/15/2018
|
+0.40 / +1.82%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.25
|
9.70
|
13,840
|
|
3/14/2018
|
-0.70 / -3.08%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.53
|
140
|
|
3/13/2018
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.10
|
22.70
|
22.60
|
9.83
|
1,120
|
|
3/12/2018
|
+0.40 / +1.79%
|
21.30
|
23.95
|
21.30
|
22.80
|
21.40
|
9.87
|
8,270
|
|
3/9/2018
|
+0.40 / +1.82%
|
22.40
|
22.40
|
21.90
|
22.40
|
22.00
|
9.70
|
21,500
|
|
|