Closing price on 5/29/2019
|
|
Open |
37.75 |
High |
37.75 |
Low |
37.50 |
Volume |
131,980 |
Split-adjusted Price |
18.20 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2019
|
+2.45 / +6.94%
|
37.75
|
37.75
|
37.50
|
37.75
|
37.75
|
18.20
|
131,980
|
|
5/28/2019
|
+0.40 / +1.15%
|
35.00
|
35.30
|
34.00
|
35.30
|
34.80
|
17.02
|
19,110
|
|
5/27/2019
|
+1.00 / +2.95%
|
34.00
|
34.90
|
34.00
|
34.90
|
34.51
|
16.83
|
21,560
|
|
5/24/2019
|
-0.30 / -0.88%
|
34.00
|
34.00
|
33.90
|
33.90
|
33.95
|
16.35
|
1,400
|
|
5/23/2019
|
+0.20 / +0.59%
|
32.95
|
34.50
|
32.50
|
34.20
|
34.34
|
16.49
|
4,950
|
|
5/22/2019
|
+1.10 / +3.34%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.74
|
16.39
|
5,720
|
|
5/21/2019
|
+0.10 / +0.30%
|
32.80
|
32.90
|
31.40
|
32.90
|
31.82
|
15.86
|
2,420
|
|
5/20/2019
|
-0.10 / -0.30%
|
33.00
|
33.00
|
32.80
|
32.80
|
32.90
|
15.81
|
3,360
|
|
5/17/2019
|
+0.90 / +2.81%
|
31.05
|
32.90
|
31.05
|
32.90
|
32.50
|
15.86
|
800
|
|
5/16/2019
|
-0.95 / -2.88%
|
33.00
|
33.45
|
32.00
|
32.00
|
32.80
|
15.43
|
2,500
|
|
5/15/2019
|
0.00 / 0.00%
|
32.90
|
32.95
|
32.90
|
32.95
|
32.93
|
15.89
|
3,340
|
|
5/14/2019
|
-0.55 / -1.64%
|
32.95
|
33.00
|
32.95
|
32.95
|
32.96
|
15.89
|
1,500
|
|
5/13/2019
|
-0.40 / -1.18%
|
31.80
|
33.50
|
31.80
|
33.50
|
33.33
|
16.15
|
150
|
|
5/10/2019
|
-0.10 / -0.29%
|
34.50
|
34.50
|
32.00
|
33.90
|
32.43
|
16.35
|
1,110
|
|
5/9/2019
|
-0.15 / -0.44%
|
33.90
|
34.00
|
33.90
|
34.00
|
33.95
|
16.39
|
420
|
|
5/8/2019
|
-0.35 / -1.01%
|
32.55
|
34.15
|
32.55
|
34.15
|
32.89
|
16.47
|
1,520
|
|
5/7/2019
|
+0.15 / +0.44%
|
34.30
|
34.50
|
34.30
|
34.50
|
34.30
|
16.63
|
3,440
|
|
5/6/2019
|
+0.05 / +0.15%
|
34.35
|
34.35
|
34.35
|
34.35
|
34.35
|
16.56
|
10
|
|
5/3/2019
|
+0.40 / +1.18%
|
33.90
|
34.30
|
33.90
|
34.30
|
33.92
|
16.54
|
13,650
|
|
5/2/2019
|
-0.60 / -1.74%
|
34.50
|
34.50
|
33.90
|
33.90
|
33.94
|
16.35
|
6,010
|
|
4/26/2019
|
-0.40 / -1.15%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
16.63
|
720
|
|
4/25/2019
|
+1.80 / +5.44%
|
33.10
|
34.90
|
33.10
|
34.90
|
33.10
|
16.83
|
4,350
|
|
4/24/2019
|
-1.90 / -5.43%
|
32.70
|
34.80
|
32.60
|
33.10
|
33.19
|
15.96
|
4,610
|
|
4/23/2019
|
-0.80 / -2.23%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
16.88
|
4,000
|
|
4/22/2019
|
+0.80 / +2.29%
|
33.05
|
35.80
|
33.05
|
35.80
|
35.40
|
17.26
|
5,170
|
|
4/19/2019
|
+0.70 / +2.04%
|
35.70
|
35.70
|
35.00
|
35.00
|
35.22
|
16.88
|
6,020
|
|
4/18/2019
|
-1.70 / -4.72%
|
34.10
|
34.30
|
34.10
|
34.30
|
34.20
|
16.54
|
510
|
|
4/17/2019
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
17.36
|
20
|
|
4/16/2019
|
-0.30 / -0.83%
|
36.30
|
36.30
|
35.75
|
36.00
|
36.06
|
17.36
|
3,910
|
|
4/12/2019
|
+2.30 / +6.76%
|
34.00
|
36.30
|
34.00
|
36.30
|
35.75
|
17.50
|
17,960
|
|
|