Closing price on 7/28/2023
|
|
Open |
19.20 |
High |
19.20 |
Low |
18.75 |
Volume |
26,500 |
Split-adjusted Price |
17.71 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2023
|
-0.55 / -2.85%
|
19.20
|
19.20
|
18.75
|
18.75
|
18.83
|
17.71
|
26,500
|
|
7/27/2023
|
-0.45 / -2.28%
|
19.50
|
19.70
|
19.20
|
19.30
|
19.38
|
18.23
|
6,200
|
|
7/26/2023
|
0.00 / 0.00%
|
19.75
|
19.75
|
19.50
|
19.75
|
19.59
|
18.65
|
700
|
|
7/25/2023
|
+0.15 / +0.77%
|
19.70
|
19.75
|
19.70
|
19.75
|
19.72
|
18.65
|
900
|
|
7/24/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.60
|
18.51
|
2,300
|
|
7/21/2023
|
-0.10 / -0.51%
|
19.75
|
19.75
|
19.50
|
19.60
|
19.63
|
18.51
|
800
|
|
7/20/2023
|
-0.10 / -0.51%
|
19.70
|
19.75
|
19.70
|
19.70
|
19.71
|
18.61
|
400
|
|
7/19/2023
|
+0.10 / +0.51%
|
19.55
|
19.80
|
19.50
|
19.80
|
19.59
|
18.70
|
3,600
|
|
7/18/2023
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.79
|
18.61
|
700
|
|
7/17/2023
|
0.00 / 0.00%
|
19.50
|
19.90
|
19.45
|
19.90
|
19.56
|
18.79
|
2,800
|
|
7/14/2023
|
+0.40 / +2.05%
|
19.50
|
19.95
|
19.50
|
19.90
|
19.64
|
18.79
|
3,100
|
|
7/13/2023
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.66
|
18.42
|
12,000
|
|
7/12/2023
|
-0.05 / -0.25%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.05
|
18.89
|
1,500
|
|
7/11/2023
|
+0.10 / +0.50%
|
19.95
|
20.65
|
19.95
|
20.05
|
20.02
|
18.94
|
7,300
|
|
7/10/2023
|
+0.25 / +1.27%
|
19.70
|
19.95
|
19.20
|
19.95
|
19.44
|
18.84
|
15,500
|
|
7/7/2023
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.64
|
18.61
|
2,000
|
|
7/6/2023
|
-0.05 / -0.25%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.79
|
18.51
|
5,700
|
|
7/5/2023
|
-0.20 / -1.01%
|
19.85
|
19.85
|
19.40
|
19.65
|
19.60
|
18.56
|
27,600
|
|
7/4/2023
|
0.00 / 0.00%
|
19.80
|
19.85
|
19.80
|
19.85
|
19.84
|
18.75
|
1,200
|
|
7/3/2023
|
+0.05 / +0.25%
|
19.80
|
19.85
|
19.75
|
19.85
|
19.81
|
18.75
|
7,000
|
|
6/30/2023
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.70
|
2,700
|
|
6/29/2023
|
-0.05 / -0.25%
|
19.85
|
20.00
|
19.80
|
19.80
|
19.92
|
18.70
|
5,500
|
|
6/28/2023
|
-0.10 / -0.50%
|
19.55
|
20.00
|
19.55
|
19.85
|
19.81
|
18.75
|
5,300
|
|
6/27/2023
|
+0.05 / +0.25%
|
19.90
|
20.00
|
19.80
|
19.95
|
19.95
|
18.84
|
4,000
|
|
6/26/2023
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.65
|
19.90
|
19.85
|
18.79
|
4,100
|
|
6/23/2023
|
-0.50 / -2.44%
|
20.50
|
20.60
|
20.00
|
20.00
|
20.22
|
18.89
|
18,000
|
|
6/22/2023
|
+0.30 / +1.49%
|
20.70
|
21.00
|
20.00
|
20.50
|
20.47
|
19.36
|
3,000
|
|
6/21/2023
|
-0.15 / -0.74%
|
20.00
|
20.30
|
20.00
|
20.20
|
20.01
|
19.08
|
18,300
|
|
6/20/2023
|
-0.15 / -0.73%
|
20.50
|
20.50
|
20.00
|
20.35
|
20.07
|
19.22
|
8,100
|
|
6/19/2023
|
-0.35 / -1.68%
|
20.80
|
20.80
|
19.90
|
20.50
|
20.14
|
19.36
|
27,400
|
|
|