Closing price on 4/4/2019
|
|
Open |
31.50 |
High |
31.50 |
Low |
30.50 |
Volume |
14,010 |
Split-adjusted Price |
14.71 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2019
|
-0.80 / -2.56%
|
31.50
|
31.50
|
30.50
|
30.50
|
30.55
|
14.71
|
14,010
|
|
4/3/2019
|
0.00 / 0.00%
|
31.00
|
31.30
|
30.50
|
31.30
|
30.90
|
15.09
|
25,080
|
|
4/2/2019
|
+0.30 / +0.97%
|
31.30
|
31.30
|
31.00
|
31.30
|
31.02
|
15.09
|
13,670
|
|
4/1/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
14.95
|
5,550
|
|
3/29/2019
|
-0.40 / -1.27%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.12
|
14.95
|
47,080
|
|
3/28/2019
|
-0.10 / -0.32%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.03
|
15.14
|
5,640
|
|
3/27/2019
|
+0.50 / +1.61%
|
31.15
|
31.50
|
31.00
|
31.50
|
31.03
|
15.19
|
12,860
|
|
3/26/2019
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.00
|
31.00
|
31.00
|
14.95
|
4,000
|
|
3/25/2019
|
+1.00 / +3.33%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.33
|
14.95
|
6,000
|
|
3/22/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.38
|
14.46
|
20,010
|
|
3/21/2019
|
+0.40 / +1.35%
|
31.00
|
31.00
|
29.80
|
30.00
|
30.13
|
14.46
|
13,310
|
|
3/20/2019
|
+0.60 / +2.07%
|
29.20
|
30.50
|
29.20
|
29.60
|
30.07
|
14.27
|
1,530
|
|
3/19/2019
|
+0.90 / +3.20%
|
28.20
|
30.05
|
28.20
|
29.00
|
29.99
|
13.98
|
8,170
|
|
3/18/2019
|
-1.40 / -4.75%
|
29.00
|
29.50
|
28.00
|
28.10
|
29.39
|
13.55
|
8,200
|
|
3/15/2019
|
+0.80 / +2.79%
|
29.00
|
29.50
|
28.20
|
29.50
|
29.41
|
14.22
|
1,020
|
|
3/14/2019
|
+0.60 / +2.14%
|
28.80
|
30.05
|
27.50
|
28.70
|
29.08
|
13.84
|
61,380
|
|
3/13/2019
|
+0.10 / +0.36%
|
27.50
|
28.50
|
27.50
|
28.10
|
28.33
|
13.55
|
8,860
|
|
3/12/2019
|
0.00 / 0.00%
|
27.60
|
28.50
|
27.50
|
28.00
|
27.89
|
13.50
|
9,680
|
|
3/11/2019
|
+0.50 / +1.82%
|
27.50
|
28.00
|
27.50
|
28.00
|
27.61
|
13.50
|
4,310
|
|
3/8/2019
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
13.26
|
5,100
|
|
3/7/2019
|
+0.50 / +1.85%
|
27.00
|
27.55
|
27.00
|
27.50
|
27.25
|
13.26
|
6,570
|
|
3/6/2019
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.02
|
3,110
|
|
3/5/2019
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.02
|
5,210
|
|
3/4/2019
|
+0.20 / +0.75%
|
26.80
|
27.00
|
26.80
|
27.00
|
26.90
|
13.02
|
3,550
|
|
3/1/2019
|
+0.85 / +3.28%
|
25.95
|
26.80
|
25.95
|
26.80
|
26.52
|
12.92
|
29,490
|
|
2/28/2019
|
+0.25 / +0.97%
|
25.60
|
25.95
|
25.50
|
25.95
|
25.69
|
12.51
|
4,010
|
|
2/27/2019
|
+0.20 / +0.78%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
12.39
|
500
|
|
2/26/2019
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
12.30
|
1,000
|
|
2/25/2019
|
-0.10 / -0.39%
|
25.50
|
25.55
|
25.50
|
25.50
|
25.53
|
12.30
|
11,400
|
|
2/22/2019
|
0.00 / 0.00%
|
25.60
|
25.65
|
25.60
|
25.60
|
25.62
|
12.34
|
9,210
|
|
|