Closing price on 4/5/2018
|
|
Open |
22.10 |
High |
22.20 |
Low |
21.70 |
Volume |
22,490 |
Split-adjusted Price |
10.46 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/8/2018
|
+0.55 / +2.56%
|
22.40
|
22.40
|
21.70
|
22.00
|
21.88
|
9.53
|
3,520
|
|
3/7/2018
|
-0.55 / -2.50%
|
22.25
|
22.25
|
21.40
|
21.45
|
21.64
|
9.29
|
6,100
|
|
3/6/2018
|
-0.30 / -1.35%
|
22.30
|
22.30
|
21.30
|
22.00
|
21.98
|
9.53
|
120
|
|
3/5/2018
|
+0.40 / +1.83%
|
20.80
|
22.30
|
20.80
|
22.30
|
21.55
|
9.66
|
1,030
|
|
3/2/2018
|
+0.40 / +1.86%
|
21.50
|
22.00
|
21.10
|
21.90
|
21.63
|
9.48
|
1,430
|
|
3/1/2018
|
0.00 / 0.00%
|
22.65
|
22.65
|
21.50
|
21.50
|
21.51
|
9.31
|
46,210
|
|
2/28/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
21.50
|
21.50
|
21.52
|
9.31
|
10,920
|
|
2/27/2018
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.80
|
21.50
|
21.46
|
9.31
|
6,290
|
|
2/26/2018
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.30
|
21.50
|
21.58
|
9.31
|
26,780
|
|
2/23/2018
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.20
|
21.50
|
21.28
|
9.31
|
18,560
|
|
|