|
Closing price on 4/4/2025
|
|
| Open |
14.75 |
| High |
15.00 |
| Low |
14.75 |
| Volume |
52,400 |
| Split-adjusted Price |
14.43 |
|
|
TVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-0.85 / -5.36%
|
14.75
|
15.00
|
14.75
|
15.00
|
14.78
|
14.43
|
52,400
|
|
|
4/3/2025
|
-1.15 / -6.76%
|
16.10
|
16.50
|
15.85
|
15.85
|
15.98
|
15.25
|
37,700
|
|
|
4/2/2025
|
+0.10 / +0.59%
|
16.95
|
17.00
|
16.65
|
17.00
|
16.82
|
16.35
|
10,800
|
|
|
4/1/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.26
|
3,000
|
|
|
3/31/2025
|
-0.10 / -0.59%
|
16.90
|
17.20
|
16.90
|
16.90
|
16.92
|
16.26
|
12,200
|
|
|
3/28/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.03
|
16.35
|
1,800
|
|
|
3/27/2025
|
-0.30 / -1.73%
|
17.00
|
17.35
|
16.80
|
17.00
|
16.91
|
16.35
|
3,700
|
|
|
3/26/2025
|
+0.25 / +1.47%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.00
|
16.64
|
9,000
|
|
|
3/25/2025
|
-0.05 / -0.29%
|
17.05
|
17.35
|
17.05
|
17.05
|
17.06
|
16.40
|
6,700
|
|
|
3/24/2025
|
-0.45 / -2.56%
|
17.45
|
17.45
|
17.05
|
17.10
|
17.08
|
16.45
|
6,400
|
|
|
3/21/2025
|
0.00 / 0.00%
|
17.55
|
17.55
|
17.55
|
17.55
|
17.55
|
16.88
|
0
|
|
|
3/20/2025
|
+0.10 / +0.57%
|
17.55
|
17.55
|
17.55
|
17.55
|
17.55
|
16.88
|
100
|
|
|
3/19/2025
|
+0.15 / +0.87%
|
17.30
|
17.55
|
17.00
|
17.45
|
17.08
|
16.79
|
7,000
|
|
|
3/18/2025
|
-0.25 / -1.42%
|
17.65
|
17.65
|
17.10
|
17.30
|
17.24
|
16.64
|
4,300
|
|
|
3/17/2025
|
0.00 / 0.00%
|
17.55
|
17.55
|
17.55
|
17.55
|
17.55
|
16.88
|
0
|
|
|
3/14/2025
|
+0.30 / +1.74%
|
17.00
|
17.55
|
17.00
|
17.55
|
17.06
|
16.88
|
4,000
|
|
|
3/13/2025
|
-0.30 / -1.71%
|
17.70
|
17.70
|
17.05
|
17.25
|
17.29
|
16.59
|
6,400
|
|
|
3/12/2025
|
+0.10 / +0.57%
|
17.85
|
17.85
|
17.45
|
17.55
|
17.52
|
16.88
|
12,400
|
|
|
3/11/2025
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.45
|
17.38
|
16.79
|
5,900
|
|
|
3/10/2025
|
+0.05 / +0.29%
|
17.55
|
17.60
|
17.25
|
17.25
|
17.40
|
16.59
|
17,900
|
|
|
3/7/2025
|
-0.30 / -1.71%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.44
|
16.55
|
6,500
|
|
|
3/6/2025
|
+0.15 / +0.86%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.49
|
16.84
|
11,600
|
|
|
3/5/2025
|
+0.30 / +1.76%
|
17.10
|
17.35
|
17.10
|
17.35
|
17.27
|
16.69
|
12,100
|
|
|
3/4/2025
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.00
|
17.05
|
17.25
|
16.40
|
15,200
|
|
|
3/3/2025
|
+0.30 / +1.79%
|
16.90
|
17.10
|
16.90
|
17.05
|
16.98
|
16.40
|
35,400
|
|
|
2/28/2025
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.70
|
16.75
|
16.76
|
16.11
|
3,300
|
|
|
2/27/2025
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.60
|
16.75
|
16.71
|
16.11
|
16,900
|
|
|
2/26/2025
|
-0.05 / -0.30%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.82
|
16.16
|
10,900
|
|
|
2/25/2025
|
-0.05 / -0.30%
|
16.80
|
16.90
|
16.75
|
16.85
|
16.81
|
16.21
|
35,000
|
|
|
2/24/2025
|
+0.25 / +1.50%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.81
|
16.26
|
15,600
|
|
|