Closing price on 6/6/2019
|
|
Open |
37.20 |
High |
37.20 |
Low |
36.30 |
Volume |
29,440 |
Split-adjusted Price |
17.55 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|