Closing price on 6/21/2019
|
|
Open |
25.10 |
High |
25.50 |
Low |
23.95 |
Volume |
52,870 |
Split-adjusted Price |
16.19 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2019
|
-1.10 / -4.28%
|
25.10
|
25.50
|
23.95
|
24.60
|
24.23
|
16.19
|
52,870
|
|
6/20/2019
|
-0.80 / -3.02%
|
27.00
|
27.00
|
25.10
|
25.70
|
25.46
|
16.91
|
4,360
|
|
6/19/2019
|
-10.90 / -29.14%
|
29.30
|
29.30
|
25.60
|
26.50
|
26.58
|
17.44
|
12,940
|
|
6/18/2019
|
-0.10 / -0.27%
|
37.40
|
37.50
|
36.90
|
37.40
|
37.38
|
18.03
|
54,100
|
|
6/17/2019
|
+0.20 / +0.54%
|
37.50
|
37.60
|
37.35
|
37.50
|
37.47
|
18.08
|
44,330
|
|
6/14/2019
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.30
|
37.30
|
37.41
|
17.98
|
18,150
|
|
6/13/2019
|
0.00 / 0.00%
|
37.45
|
37.60
|
36.90
|
37.30
|
37.28
|
17.98
|
16,200
|
|
6/12/2019
|
-0.20 / -0.53%
|
37.50
|
37.85
|
36.60
|
37.30
|
37.13
|
17.98
|
25,800
|
|
6/11/2019
|
-0.70 / -1.83%
|
38.50
|
38.50
|
37.50
|
37.50
|
37.95
|
18.08
|
25,220
|
|
6/10/2019
|
+1.05 / +2.83%
|
38.15
|
38.60
|
37.60
|
38.20
|
38.09
|
18.42
|
27,620
|
|
6/7/2019
|
+0.75 / +2.06%
|
36.90
|
37.15
|
36.40
|
37.15
|
36.72
|
17.91
|
23,690
|
|
6/6/2019
|
0.00 / 0.00%
|
37.20
|
37.20
|
36.30
|
36.40
|
36.68
|
17.55
|
29,440
|
|
6/5/2019
|
+0.10 / +0.28%
|
37.50
|
37.50
|
36.40
|
36.40
|
36.96
|
17.55
|
22,270
|
|
6/4/2019
|
-1.70 / -4.47%
|
37.50
|
38.70
|
36.30
|
36.30
|
37.53
|
17.50
|
69,140
|
|
6/3/2019
|
0.00 / 0.00%
|
38.00
|
38.90
|
38.00
|
38.00
|
38.07
|
18.32
|
28,080
|
|
5/31/2019
|
-2.20 / -5.47%
|
40.00
|
40.20
|
37.80
|
38.00
|
38.55
|
18.32
|
54,660
|
|
5/30/2019
|
+2.45 / +6.49%
|
40.35
|
40.35
|
40.00
|
40.20
|
40.31
|
19.38
|
287,290
|
|
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
|
|
|