Closing price on 6/8/2018
|
|
Open |
20.65 |
High |
20.70 |
Low |
20.20 |
Volume |
8,610 |
Split-adjusted Price |
9.74 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2018
|
-0.05 / -0.25%
|
20.65
|
20.70
|
20.20
|
20.20
|
20.56
|
9.74
|
8,610
|
|
6/7/2018
|
+0.15 / +0.75%
|
20.25
|
20.25
|
20.25
|
20.25
|
20.25
|
9.76
|
1,800
|
|
6/6/2018
|
+0.05 / +0.25%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
9.69
|
1,000
|
|
6/5/2018
|
-0.45 / -2.20%
|
20.70
|
20.70
|
20.05
|
20.05
|
20.38
|
9.67
|
4,290
|
|
6/4/2018
|
-0.20 / -0.97%
|
20.30
|
20.60
|
20.30
|
20.50
|
20.43
|
9.88
|
290
|
|
6/1/2018
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
9.98
|
2,070
|
|
5/31/2018
|
+0.80 / +4.02%
|
19.80
|
20.70
|
19.80
|
20.70
|
20.70
|
9.98
|
20
|
|
5/30/2018
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9.59
|
0
|
|
5/29/2018
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.75
|
19.90
|
19.86
|
9.59
|
7,250
|
|
5/28/2018
|
-0.10 / -0.50%
|
20.00
|
20.80
|
19.80
|
19.80
|
20.38
|
9.55
|
11,970
|
|
5/25/2018
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9.59
|
1,000
|
|
5/24/2018
|
-0.60 / -2.93%
|
19.80
|
20.10
|
19.80
|
19.90
|
19.87
|
9.59
|
6,140
|
|
5/23/2018
|
-0.15 / -0.73%
|
19.75
|
20.50
|
19.70
|
20.50
|
20.11
|
9.88
|
670
|
|
5/22/2018
|
+0.10 / +0.49%
|
20.00
|
20.65
|
19.50
|
20.65
|
19.90
|
9.96
|
2,010
|
|
5/21/2018
|
0.00 / 0.00%
|
20.55
|
20.55
|
20.55
|
20.55
|
20.55
|
9.91
|
20,920
|
|
5/18/2018
|
0.00 / 0.00%
|
20.55
|
20.65
|
20.55
|
20.55
|
20.58
|
9.91
|
2,750
|
|
5/17/2018
|
-1.35 / -6.16%
|
20.50
|
20.90
|
20.50
|
20.55
|
20.85
|
9.91
|
8,200
|
|
5/16/2018
|
+1.10 / +5.29%
|
20.75
|
21.90
|
20.75
|
21.90
|
21.26
|
10.56
|
30,810
|
|
5/15/2018
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
10.03
|
13,100
|
|
5/14/2018
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
10.03
|
0
|
|
5/11/2018
|
+0.30 / +1.46%
|
20.05
|
20.85
|
20.05
|
20.80
|
20.80
|
10.03
|
10,720
|
|
5/10/2018
|
-0.40 / -1.91%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.88
|
11,260
|
|
5/9/2018
|
-0.05 / -0.24%
|
21.00
|
21.00
|
20.50
|
20.90
|
20.59
|
10.08
|
5,390
|
|
5/8/2018
|
+0.65 / +3.20%
|
20.50
|
20.95
|
20.10
|
20.95
|
20.22
|
10.10
|
890
|
|
5/7/2018
|
-0.90 / -4.25%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.40
|
9.79
|
1,170
|
|
5/4/2018
|
+0.60 / +2.91%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
10.22
|
30
|
|
5/3/2018
|
-1.00 / -4.63%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
9.93
|
30
|
|
5/2/2018
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
10.41
|
0
|
|
4/27/2018
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
10.41
|
0
|
|
4/26/2018
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
10.41
|
1,170
|
|
|