|
Closing price on 5/27/2019
|
|
| Open |
34.00 |
| High |
34.90 |
| Low |
34.00 |
| Volume |
21,560 |
| Split-adjusted Price |
15.78 |
|
|
TVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2019
|
+1.00 / +2.95%
|
34.00
|
34.90
|
34.00
|
34.90
|
34.51
|
15.78
|
21,560
|
|
|
5/24/2019
|
-0.30 / -0.88%
|
34.00
|
34.00
|
33.90
|
33.90
|
33.95
|
15.33
|
1,400
|
|
|
5/23/2019
|
+0.20 / +0.59%
|
32.95
|
34.50
|
32.50
|
34.20
|
34.34
|
15.47
|
4,950
|
|
|
5/22/2019
|
+1.10 / +3.34%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.74
|
15.38
|
5,720
|
|
|
5/21/2019
|
+0.10 / +0.30%
|
32.80
|
32.90
|
31.40
|
32.90
|
31.82
|
14.88
|
2,420
|
|
|
5/20/2019
|
-0.10 / -0.30%
|
33.00
|
33.00
|
32.80
|
32.80
|
32.90
|
14.83
|
3,360
|
|
|
5/17/2019
|
+0.90 / +2.81%
|
31.05
|
32.90
|
31.05
|
32.90
|
32.50
|
14.88
|
800
|
|
|
5/16/2019
|
-0.95 / -2.88%
|
33.00
|
33.45
|
32.00
|
32.00
|
32.80
|
14.47
|
2,500
|
|
|
5/15/2019
|
0.00 / 0.00%
|
32.90
|
32.95
|
32.90
|
32.95
|
32.93
|
14.90
|
3,340
|
|
|
5/14/2019
|
-0.55 / -1.64%
|
32.95
|
33.00
|
32.95
|
32.95
|
32.96
|
14.90
|
1,500
|
|
|
5/13/2019
|
-0.40 / -1.18%
|
31.80
|
33.50
|
31.80
|
33.50
|
33.33
|
15.15
|
150
|
|
|
5/10/2019
|
-0.10 / -0.29%
|
34.50
|
34.50
|
32.00
|
33.90
|
32.43
|
15.33
|
1,110
|
|
|
5/9/2019
|
-0.15 / -0.44%
|
33.90
|
34.00
|
33.90
|
34.00
|
33.95
|
15.38
|
420
|
|
|
5/8/2019
|
-0.35 / -1.01%
|
32.55
|
34.15
|
32.55
|
34.15
|
32.89
|
15.44
|
1,520
|
|
|
5/7/2019
|
+0.15 / +0.44%
|
34.30
|
34.50
|
34.30
|
34.50
|
34.30
|
15.60
|
3,440
|
|
|
5/6/2019
|
+0.05 / +0.15%
|
34.35
|
34.35
|
34.35
|
34.35
|
34.35
|
15.53
|
10
|
|
|
5/3/2019
|
+0.40 / +1.18%
|
33.90
|
34.30
|
33.90
|
34.30
|
33.92
|
15.51
|
13,650
|
|
|
5/2/2019
|
-0.60 / -1.74%
|
34.50
|
34.50
|
33.90
|
33.90
|
33.94
|
15.33
|
6,010
|
|
|
4/26/2019
|
-0.40 / -1.15%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
15.60
|
720
|
|
|
4/25/2019
|
+1.80 / +5.44%
|
33.10
|
34.90
|
33.10
|
34.90
|
33.10
|
15.78
|
4,350
|
|
|
4/24/2019
|
-1.90 / -5.43%
|
32.70
|
34.80
|
32.60
|
33.10
|
33.19
|
14.97
|
4,610
|
|
|
4/23/2019
|
-0.80 / -2.23%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
15.83
|
4,000
|
|
|
4/22/2019
|
+0.80 / +2.29%
|
33.05
|
35.80
|
33.05
|
35.80
|
35.40
|
16.19
|
5,170
|
|
|
4/19/2019
|
+0.70 / +2.04%
|
35.70
|
35.70
|
35.00
|
35.00
|
35.22
|
15.83
|
6,020
|
|
|
4/18/2019
|
-1.70 / -4.72%
|
34.10
|
34.30
|
34.10
|
34.30
|
34.20
|
15.51
|
510
|
|
|
4/17/2019
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
16.28
|
20
|
|
|
4/16/2019
|
-0.30 / -0.83%
|
36.30
|
36.30
|
35.75
|
36.00
|
36.06
|
16.28
|
3,910
|
|
|
4/12/2019
|
+2.30 / +6.76%
|
34.00
|
36.30
|
34.00
|
36.30
|
35.75
|
16.42
|
17,960
|
|
|
4/11/2019
|
+2.10 / +6.58%
|
31.90
|
34.00
|
31.90
|
34.00
|
32.59
|
15.38
|
8,470
|
|
|
4/10/2019
|
+0.50 / +1.59%
|
31.50
|
32.00
|
31.40
|
31.90
|
31.68
|
14.43
|
7,260
|
|
|