|
Closing price on 5/27/2022
|
|
| Open |
30.25 |
| High |
30.25 |
| Low |
30.25 |
| Volume |
2,300 |
| Split-adjusted Price |
23.75 |
|
|
TVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
-0.85 / -2.73%
|
30.25
|
30.25
|
30.25
|
30.25
|
30.25
|
23.75
|
2,300
|
|
|
5/26/2022
|
+1.10 / +3.67%
|
30.10
|
31.50
|
30.00
|
31.10
|
30.48
|
24.42
|
18,200
|
|
|
5/25/2022
|
+0.50 / +1.69%
|
30.00
|
30.10
|
30.00
|
30.00
|
30.02
|
23.55
|
13,500
|
|
|
5/24/2022
|
-0.45 / -1.50%
|
30.00
|
30.30
|
29.05
|
29.50
|
29.66
|
23.16
|
8,700
|
|
|
5/23/2022
|
0.00 / 0.00%
|
30.00
|
30.50
|
29.95
|
29.95
|
30.07
|
23.51
|
1,000
|
|
|
5/20/2022
|
+0.40 / +1.35%
|
29.60
|
30.30
|
29.55
|
29.95
|
29.98
|
23.51
|
14,200
|
|
|
5/19/2022
|
-0.95 / -3.11%
|
30.40
|
30.40
|
29.55
|
29.55
|
29.93
|
23.20
|
400
|
|
|
5/18/2022
|
+0.50 / +1.67%
|
30.50
|
30.50
|
29.10
|
30.50
|
29.84
|
23.94
|
5,700
|
|
|
5/17/2022
|
+1.00 / +3.45%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
23.55
|
2,300
|
|
|
5/16/2022
|
+0.20 / +0.69%
|
28.80
|
30.50
|
28.60
|
29.00
|
29.02
|
22.77
|
13,100
|
|
|
5/13/2022
|
-2.05 / -6.65%
|
30.50
|
30.50
|
28.80
|
28.80
|
29.34
|
22.61
|
16,300
|
|
|
5/12/2022
|
-0.95 / -2.99%
|
31.10
|
31.10
|
30.65
|
30.85
|
30.93
|
24.22
|
13,400
|
|
|
5/11/2022
|
+0.30 / +0.95%
|
31.95
|
31.95
|
31.80
|
31.80
|
31.82
|
24.96
|
2,300
|
|
|
5/10/2022
|
-0.40 / -1.25%
|
31.80
|
31.80
|
30.00
|
31.50
|
30.25
|
24.73
|
10,300
|
|
|
5/9/2022
|
-0.10 / -0.31%
|
31.10
|
31.90
|
30.50
|
31.90
|
30.91
|
25.04
|
21,200
|
|
|
5/6/2022
|
-0.70 / -2.14%
|
31.30
|
32.10
|
31.30
|
32.00
|
31.89
|
25.12
|
9,800
|
|
|
5/5/2022
|
-0.70 / -2.10%
|
32.05
|
32.70
|
31.10
|
32.70
|
31.58
|
25.67
|
4,100
|
|
|
5/4/2022
|
-0.30 / -0.89%
|
32.60
|
33.70
|
32.00
|
33.40
|
32.70
|
26.22
|
12,500
|
|
|
4/29/2022
|
+0.30 / +0.90%
|
33.00
|
34.35
|
33.00
|
33.70
|
33.17
|
26.46
|
95,600
|
|
|
4/28/2022
|
+1.50 / +4.70%
|
32.00
|
33.45
|
31.00
|
33.40
|
31.54
|
26.22
|
23,100
|
|
|
4/27/2022
|
+0.80 / +2.57%
|
31.95
|
31.95
|
31.85
|
31.90
|
31.90
|
25.04
|
2,200
|
|
|
4/26/2022
|
+0.10 / +0.32%
|
31.00
|
31.70
|
31.00
|
31.10
|
31.15
|
24.42
|
17,000
|
|
|
4/25/2022
|
-2.00 / -6.06%
|
32.40
|
32.80
|
30.80
|
31.00
|
31.89
|
24.34
|
50,500
|
|
|
4/22/2022
|
0.00 / 0.00%
|
33.15
|
33.15
|
33.00
|
33.00
|
33.05
|
25.91
|
44,700
|
|
|
4/21/2022
|
-1.00 / -2.94%
|
32.50
|
34.40
|
32.50
|
33.00
|
32.88
|
25.91
|
22,500
|
|
|
4/20/2022
|
-1.60 / -4.49%
|
35.35
|
35.35
|
33.65
|
34.00
|
34.12
|
26.69
|
19,400
|
|
|
4/19/2022
|
-0.20 / -0.56%
|
36.15
|
36.20
|
35.00
|
35.60
|
35.37
|
27.95
|
51,800
|
|
|
4/18/2022
|
+1.40 / +4.07%
|
35.40
|
35.90
|
35.00
|
35.80
|
35.44
|
28.10
|
47,700
|
|
|
4/15/2022
|
+1.70 / +5.20%
|
32.95
|
34.40
|
32.80
|
34.40
|
33.89
|
27.01
|
25,600
|
|
|
4/14/2022
|
+0.40 / +1.24%
|
32.30
|
32.70
|
32.30
|
32.70
|
32.41
|
25.67
|
13,700
|
|
|