Closing price on 8/23/2023
|
|
Open |
16.35 |
High |
16.75 |
Low |
16.30 |
Volume |
15,000 |
Split-adjusted Price |
15.77 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2023
|
+0.35 / +2.14%
|
16.35
|
16.75
|
16.30
|
16.70
|
16.33
|
15.77
|
15,000
|
|
8/22/2023
|
-0.20 / -1.21%
|
16.70
|
16.70
|
16.30
|
16.35
|
16.49
|
15.44
|
16,300
|
|
8/21/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.55
|
16.55
|
16.61
|
15.63
|
3,500
|
|
8/18/2023
|
0.00 / 0.00%
|
16.75
|
16.90
|
16.55
|
16.55
|
16.70
|
15.63
|
20,300
|
|
8/17/2023
|
-1.10 / -6.23%
|
17.95
|
17.95
|
16.45
|
16.55
|
16.69
|
15.63
|
203,900
|
|
8/16/2023
|
0.00 / 0.00%
|
17.65
|
17.90
|
17.55
|
17.65
|
17.61
|
16.67
|
11,000
|
|
8/15/2023
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.65
|
17.65
|
17.81
|
16.67
|
8,200
|
|
8/14/2023
|
+0.25 / +1.41%
|
17.95
|
17.95
|
17.55
|
17.95
|
17.78
|
16.95
|
5,600
|
|
8/11/2023
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.82
|
16.72
|
9,600
|
|
8/10/2023
|
+0.05 / +0.28%
|
18.00
|
18.10
|
17.80
|
18.00
|
18.00
|
17.00
|
4,300
|
|
8/9/2023
|
+0.10 / +0.56%
|
17.70
|
17.95
|
17.50
|
17.95
|
17.69
|
16.95
|
16,200
|
|
8/8/2023
|
-0.05 / -0.28%
|
17.95
|
17.95
|
17.65
|
17.85
|
17.72
|
16.86
|
4,700
|
|
8/7/2023
|
0.00 / 0.00%
|
17.90
|
18.30
|
17.85
|
17.90
|
17.91
|
16.91
|
18,800
|
|
8/4/2023
|
+0.45 / +2.58%
|
17.45
|
17.90
|
17.40
|
17.90
|
17.45
|
16.91
|
117,300
|
|
8/3/2023
|
-0.05 / -0.29%
|
17.50
|
17.50
|
17.45
|
17.45
|
17.47
|
16.48
|
17,900
|
|
8/2/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.47
|
16.53
|
27,000
|
|
8/1/2023
|
-1.00 / -5.41%
|
18.55
|
18.55
|
17.35
|
17.50
|
17.74
|
16.53
|
80,700
|
|
7/31/2023
|
-0.25 / -1.33%
|
18.75
|
18.75
|
17.90
|
18.50
|
18.38
|
17.47
|
38,100
|
|
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
|
|
|