Closing price on 5/6/2019
|
|
Open |
34.35 |
High |
34.35 |
Low |
34.35 |
Volume |
10 |
Split-adjusted Price |
16.56 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/11/2019
|
+2.10 / +6.58%
|
31.90
|
34.00
|
31.90
|
34.00
|
32.59
|
16.39
|
8,470
|
|
4/10/2019
|
+0.50 / +1.59%
|
31.50
|
32.00
|
31.40
|
31.90
|
31.68
|
15.38
|
7,260
|
|
4/9/2019
|
+0.10 / +0.32%
|
31.40
|
31.40
|
30.50
|
31.40
|
30.59
|
15.14
|
16,020
|
|
4/8/2019
|
+0.80 / +2.62%
|
30.50
|
31.50
|
30.50
|
31.30
|
31.32
|
15.09
|
41,280
|
|
4/5/2019
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
14.71
|
0
|
|
4/4/2019
|
-0.80 / -2.56%
|
31.50
|
31.50
|
30.50
|
30.50
|
30.55
|
14.71
|
14,010
|
|
4/3/2019
|
0.00 / 0.00%
|
31.00
|
31.30
|
30.50
|
31.30
|
30.90
|
15.09
|
25,080
|
|
4/2/2019
|
+0.30 / +0.97%
|
31.30
|
31.30
|
31.00
|
31.30
|
31.02
|
15.09
|
13,670
|
|
4/1/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
14.95
|
5,550
|
|
3/29/2019
|
-0.40 / -1.27%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.12
|
14.95
|
47,080
|
|
3/28/2019
|
-0.10 / -0.32%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.03
|
15.14
|
5,640
|
|
3/27/2019
|
+0.50 / +1.61%
|
31.15
|
31.50
|
31.00
|
31.50
|
31.03
|
15.19
|
12,860
|
|
3/26/2019
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.00
|
31.00
|
31.00
|
14.95
|
4,000
|
|
3/25/2019
|
+1.00 / +3.33%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.33
|
14.95
|
6,000
|
|
3/22/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.38
|
14.46
|
20,010
|
|
3/21/2019
|
+0.40 / +1.35%
|
31.00
|
31.00
|
29.80
|
30.00
|
30.13
|
14.46
|
13,310
|
|
3/20/2019
|
+0.60 / +2.07%
|
29.20
|
30.50
|
29.20
|
29.60
|
30.07
|
14.27
|
1,530
|
|
|