|
Closing price on 8/22/2017
|
|
| Open |
25.10 |
| High |
25.20 |
| Low |
25.10 |
| Volume |
3,090 |
| Split-adjusted Price |
10.87 |
|
|
TVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2017
|
-0.40 / -1.57%
|
25.10
|
25.20
|
25.10
|
25.10
|
25.13
|
10.87
|
3,090
|
|
|
8/21/2017
|
-0.85 / -3.23%
|
25.80
|
25.80
|
25.40
|
25.50
|
25.57
|
11.04
|
19,910
|
|
|
8/18/2017
|
+0.15 / +0.57%
|
26.35
|
26.35
|
26.35
|
26.35
|
26.35
|
11.41
|
10
|
|
|
8/17/2017
|
0.00 / 0.00%
|
26.00
|
26.40
|
25.80
|
26.20
|
26.14
|
11.34
|
9,910
|
|
|
8/16/2017
|
+0.20 / +0.77%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.10
|
11.34
|
1,900
|
|
|
8/15/2017
|
0.00 / 0.00%
|
25.40
|
27.40
|
25.40
|
26.00
|
26.23
|
11.26
|
1,220
|
|
|
8/14/2017
|
+0.20 / +0.78%
|
25.90
|
26.20
|
25.90
|
26.00
|
26.00
|
11.26
|
5,000
|
|
|
8/11/2017
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.50
|
25.80
|
25.74
|
11.17
|
12,470
|
|
|
8/10/2017
|
+0.60 / +2.37%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.95
|
11.21
|
240
|
|
|
8/9/2017
|
-0.75 / -2.88%
|
26.05
|
26.05
|
25.30
|
25.30
|
25.60
|
10.95
|
10,000
|
|
|
8/8/2017
|
-0.65 / -2.43%
|
26.05
|
26.70
|
26.05
|
26.05
|
26.09
|
11.28
|
6,860
|
|
|
8/7/2017
|
-0.80 / -2.91%
|
26.70
|
27.00
|
26.60
|
26.70
|
26.82
|
11.56
|
13,760
|
|
|
8/4/2017
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.30
|
27.50
|
27.45
|
11.91
|
1,000
|
|
|
8/3/2017
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.50
|
27.50
|
27.85
|
11.91
|
6,930
|
|
|
8/2/2017
|
+0.20 / +0.73%
|
27.30
|
27.50
|
27.30
|
27.50
|
27.44
|
11.91
|
4,300
|
|
|
8/1/2017
|
0.00 / 0.00%
|
27.30
|
27.50
|
27.20
|
27.30
|
27.28
|
11.82
|
20,050
|
|
|
7/31/2017
|
-0.20 / -0.73%
|
27.50
|
27.80
|
27.30
|
27.30
|
27.39
|
11.82
|
4,190
|
|
|
7/28/2017
|
-1.20 / -4.18%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.77
|
11.91
|
13,430
|
|
|
7/27/2017
|
-0.30 / -1.03%
|
28.60
|
29.00
|
28.50
|
28.70
|
28.81
|
12.43
|
25,410
|
|
|
7/26/2017
|
-0.50 / -1.69%
|
30.80
|
30.80
|
29.00
|
29.00
|
29.02
|
12.56
|
28,080
|
|
|
7/25/2017
|
+0.05 / +0.17%
|
30.00
|
31.00
|
29.50
|
29.50
|
29.72
|
12.77
|
29,710
|
|
|
7/24/2017
|
+1.90 / +6.90%
|
27.40
|
29.45
|
27.40
|
29.45
|
29.05
|
12.75
|
11,910
|
|
|
7/21/2017
|
+0.10 / +0.36%
|
25.90
|
27.55
|
25.90
|
27.55
|
26.19
|
11.93
|
11,110
|
|
|
7/20/2017
|
-2.05 / -6.95%
|
28.50
|
28.50
|
27.45
|
27.45
|
27.75
|
11.88
|
35,610
|
|
|
7/19/2017
|
-1.50 / -4.84%
|
30.00
|
30.20
|
29.50
|
29.50
|
29.96
|
12.77
|
13,350
|
|
|
7/18/2017
|
-1.50 / -4.62%
|
33.50
|
33.50
|
31.00
|
31.00
|
31.15
|
13.42
|
7,800
|
|
|
7/17/2017
|
+32.50 / +0.00%
|
39.00
|
39.00
|
32.50
|
32.50
|
37.45
|
14.07
|
75,780
|
|
|