Closing price on 5/15/2020
|
|
Open |
20.70 |
High |
20.70 |
Low |
20.50 |
Volume |
1,010 |
Split-adjusted Price |
15.11 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2020
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.60
|
15.11
|
1,010
|
|
5/14/2020
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.45
|
20.70
|
20.51
|
15.26
|
3,950
|
|
5/13/2020
|
+0.10 / +0.49%
|
20.60
|
20.80
|
20.50
|
20.70
|
20.59
|
15.26
|
2,040
|
|
5/12/2020
|
+0.60 / +3.00%
|
20.30
|
20.60
|
20.05
|
20.60
|
20.56
|
15.18
|
1,070
|
|
5/11/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
20.00
|
19.66
|
14.74
|
5,240
|
|
5/8/2020
|
-0.10 / -0.50%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.50
|
14.74
|
1,660
|
|
5/7/2020
|
+0.85 / +4.42%
|
19.25
|
20.20
|
19.25
|
20.10
|
19.70
|
14.81
|
340
|
|
5/6/2020
|
-0.95 / -4.70%
|
20.20
|
20.20
|
19.00
|
19.25
|
19.17
|
14.19
|
3,600
|
|
5/5/2020
|
+0.60 / +3.06%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
14.89
|
100
|
|
5/4/2020
|
-0.90 / -4.39%
|
20.00
|
20.00
|
19.60
|
19.60
|
20.00
|
14.45
|
1,150
|
|
4/29/2020
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
15.11
|
1,150
|
|
4/28/2020
|
0.00 / 0.00%
|
20.10
|
20.70
|
20.00
|
20.50
|
20.21
|
15.11
|
1,930
|
|
4/27/2020
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
15.11
|
20
|
|
4/24/2020
|
+1.00 / +5.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.50
|
15.48
|
7,210
|
|
4/23/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.88
|
14.74
|
620
|
|
4/22/2020
|
-0.40 / -1.96%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
14.74
|
800
|
|
4/21/2020
|
-0.60 / -2.86%
|
20.80
|
20.80
|
19.55
|
20.40
|
20.51
|
15.04
|
1,950
|
|
4/20/2020
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
15.48
|
10
|
|
4/17/2020
|
+0.40 / +2.04%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.94
|
14.74
|
6,620
|
|
4/16/2020
|
0.00 / 0.00%
|
19.60
|
19.60
|
18.90
|
19.60
|
19.40
|
14.45
|
2,010
|
|
4/15/2020
|
+0.60 / +3.16%
|
19.00
|
19.90
|
19.00
|
19.60
|
19.66
|
14.45
|
1,170
|
|
4/14/2020
|
-0.50 / -2.56%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.19
|
14.00
|
4,220
|
|
4/13/2020
|
+0.65 / +3.45%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.37
|
1,410
|
|
4/10/2020
|
+0.05 / +0.27%
|
18.80
|
18.85
|
18.80
|
18.85
|
18.83
|
13.89
|
820
|
|
4/9/2020
|
-1.20 / -6.00%
|
20.00
|
20.00
|
18.80
|
18.80
|
19.63
|
13.86
|
2,140
|
|
4/8/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
18.65
|
20.00
|
19.16
|
14.74
|
10,750
|
|
4/7/2020
|
-0.40 / -1.96%
|
20.35
|
20.35
|
20.00
|
20.00
|
20.18
|
14.74
|
4,310
|
|
4/6/2020
|
+0.25 / +1.24%
|
20.50
|
20.90
|
18.80
|
20.40
|
20.00
|
15.04
|
5,550
|
|
4/3/2020
|
-0.35 / -1.71%
|
20.50
|
20.50
|
20.15
|
20.15
|
20.39
|
14.85
|
4,070
|
|
4/1/2020
|
-1.10 / -5.09%
|
21.70
|
21.70
|
20.15
|
20.50
|
21.05
|
15.11
|
3,610
|
|
|