|
Closing price on 4/8/2022
|
|
| Open |
33.00 |
| High |
33.50 |
| Low |
32.45 |
| Volume |
7,900 |
| Split-adjusted Price |
26.22 |
|
|
TVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2022
|
+0.40 / +1.21%
|
33.00
|
33.50
|
32.45
|
33.40
|
32.90
|
26.22
|
7,900
|
|
|
4/7/2022
|
+0.10 / +0.30%
|
33.00
|
33.50
|
32.10
|
33.00
|
33.02
|
25.91
|
43,800
|
|
|
4/6/2022
|
+0.50 / +1.54%
|
32.50
|
32.90
|
32.20
|
32.90
|
32.33
|
25.83
|
51,400
|
|
|
4/5/2022
|
+0.25 / +0.78%
|
32.10
|
32.40
|
31.50
|
32.40
|
31.93
|
25.44
|
10,500
|
|
|
4/4/2022
|
+0.05 / +0.16%
|
32.00
|
32.90
|
32.00
|
32.15
|
32.16
|
25.24
|
17,500
|
|
|
4/1/2022
|
-1.90 / -5.59%
|
33.40
|
33.40
|
32.00
|
32.10
|
32.19
|
25.20
|
53,800
|
|
|
3/31/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.69
|
100
|
|
|
3/30/2022
|
+0.90 / +2.72%
|
33.10
|
35.00
|
32.90
|
34.00
|
33.09
|
26.69
|
23,600
|
|
|
3/29/2022
|
+2.15 / +6.95%
|
31.00
|
33.10
|
31.00
|
33.10
|
32.56
|
25.99
|
90,700
|
|
|
3/28/2022
|
+0.35 / +1.14%
|
30.80
|
31.20
|
30.20
|
30.95
|
30.66
|
24.30
|
64,700
|
|
|
3/25/2022
|
+0.60 / +2.00%
|
30.30
|
30.70
|
30.00
|
30.60
|
30.29
|
24.02
|
20,600
|
|
|
3/24/2022
|
-0.10 / -0.33%
|
29.90
|
30.00
|
29.90
|
30.00
|
29.97
|
23.55
|
1,500
|
|
|
3/23/2022
|
+0.10 / +0.33%
|
29.95
|
30.20
|
29.95
|
30.10
|
30.00
|
23.63
|
33,800
|
|
|
3/22/2022
|
-0.30 / -0.99%
|
30.30
|
30.40
|
29.95
|
30.00
|
30.14
|
23.55
|
8,200
|
|
|
3/21/2022
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
23.79
|
0
|
|
|
3/18/2022
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
23.79
|
1,300
|
|
|
3/17/2022
|
-0.30 / -0.98%
|
29.95
|
30.40
|
29.00
|
30.30
|
29.53
|
23.79
|
8,600
|
|
|
3/16/2022
|
-0.10 / -0.33%
|
30.70
|
30.70
|
30.60
|
30.60
|
30.65
|
24.02
|
200
|
|
|
3/15/2022
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.00
|
30.70
|
30.07
|
24.10
|
2,300
|
|
|
3/14/2022
|
+0.65 / +2.16%
|
30.10
|
30.70
|
30.10
|
30.70
|
30.22
|
24.10
|
500
|
|
|
3/11/2022
|
-0.95 / -3.06%
|
30.10
|
31.00
|
30.00
|
30.05
|
30.06
|
23.59
|
23,500
|
|
|
3/10/2022
|
+0.90 / +2.99%
|
30.10
|
31.00
|
30.00
|
31.00
|
30.10
|
24.34
|
34,100
|
|
|
3/9/2022
|
0.00 / 0.00%
|
30.10
|
30.20
|
30.10
|
30.10
|
30.12
|
23.63
|
19,300
|
|
|
3/8/2022
|
-0.60 / -1.95%
|
30.60
|
30.70
|
30.00
|
30.10
|
30.39
|
23.63
|
2,800
|
|
|
3/7/2022
|
-0.20 / -0.65%
|
30.15
|
30.70
|
30.10
|
30.70
|
30.37
|
24.10
|
22,800
|
|
|
3/4/2022
|
0.00 / 0.00%
|
31.40
|
31.40
|
29.90
|
30.90
|
30.26
|
24.26
|
700
|
|
|
3/3/2022
|
+0.65 / +2.15%
|
30.40
|
31.00
|
29.55
|
30.90
|
30.50
|
24.26
|
15,600
|
|
|
3/2/2022
|
-0.20 / -0.66%
|
29.40
|
30.45
|
29.30
|
30.25
|
29.69
|
23.75
|
7,800
|
|
|
3/1/2022
|
-0.25 / -0.81%
|
30.80
|
30.80
|
29.60
|
30.45
|
29.69
|
23.90
|
2,200
|
|
|
2/28/2022
|
-0.10 / -0.32%
|
29.25
|
30.70
|
29.25
|
30.70
|
29.46
|
24.10
|
700
|
|
|