Closing price on 8/27/2024
|
|
Open |
16.05 |
High |
16.20 |
Low |
15.75 |
Volume |
10,400 |
Split-adjusted Price |
16.20 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2024
|
+0.15 / +0.93%
|
16.05
|
16.20
|
15.75
|
16.20
|
16.07
|
16.20
|
10,400
|
|
8/26/2024
|
-0.20 / -1.23%
|
16.10
|
16.10
|
15.60
|
16.05
|
16.04
|
16.05
|
1,400
|
|
8/23/2024
|
+0.10 / +0.62%
|
16.35
|
16.35
|
16.15
|
16.25
|
16.32
|
16.25
|
1,000
|
|
8/22/2024
|
-0.10 / -0.62%
|
16.25
|
16.25
|
16.05
|
16.15
|
16.10
|
16.15
|
3,500
|
|
8/21/2024
|
-0.05 / -0.31%
|
16.30
|
16.30
|
15.65
|
16.25
|
15.79
|
16.25
|
10,900
|
|
8/20/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.01
|
16.30
|
10,400
|
|
8/19/2024
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.50
|
16.30
|
16.04
|
16.30
|
27,300
|
|
8/16/2024
|
0.00 / 0.00%
|
15.75
|
16.30
|
15.75
|
16.30
|
16.28
|
16.30
|
5,100
|
|
8/15/2024
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
25,000
|
|
8/14/2024
|
-0.35 / -2.14%
|
15.55
|
16.00
|
15.55
|
16.00
|
15.78
|
16.00
|
200
|
|
8/13/2024
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
400
|
|
8/12/2024
|
+0.15 / +0.93%
|
16.20
|
16.35
|
16.10
|
16.35
|
16.27
|
16.35
|
9,600
|
|
8/9/2024
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.60
|
16.20
|
16.07
|
16.20
|
600
|
|
8/8/2024
|
0.00 / 0.00%
|
16.20
|
16.55
|
16.20
|
16.20
|
16.27
|
16.20
|
5,500
|
|
8/7/2024
|
-0.10 / -0.61%
|
16.30
|
16.30
|
15.70
|
16.20
|
15.83
|
16.20
|
1,900
|
|
8/6/2024
|
+1.00 / +6.54%
|
15.40
|
16.30
|
15.40
|
16.30
|
15.45
|
16.30
|
4,700
|
|
8/5/2024
|
-1.10 / -6.71%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.41
|
15.30
|
13,800
|
|
8/2/2024
|
+0.20 / +1.23%
|
16.10
|
16.40
|
15.70
|
16.40
|
15.98
|
16.40
|
1,100
|
|
8/1/2024
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1,300
|
|
7/31/2024
|
+0.05 / +0.31%
|
16.50
|
16.50
|
16.25
|
16.30
|
16.38
|
16.30
|
1,400
|
|
7/30/2024
|
-0.55 / -3.27%
|
16.35
|
16.40
|
16.25
|
16.25
|
16.35
|
16.25
|
9,500
|
|
7/29/2024
|
+0.40 / +2.44%
|
16.45
|
16.80
|
16.45
|
16.80
|
16.48
|
16.80
|
6,000
|
|
7/26/2024
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.35
|
16.40
|
11,500
|
|
7/25/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1,000
|
|
7/24/2024
|
+0.30 / +1.85%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.05
|
16.50
|
1,100
|
|
7/23/2024
|
-0.35 / -2.11%
|
16.55
|
16.55
|
16.10
|
16.20
|
16.21
|
16.20
|
2,300
|
|
7/22/2024
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
0
|
|
7/19/2024
|
+0.15 / +0.91%
|
16.50
|
16.55
|
16.40
|
16.55
|
16.46
|
16.55
|
10,100
|
|
7/18/2024
|
-0.50 / -2.96%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
100
|
|
7/17/2024
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.00
|
16.90
|
16.40
|
16.90
|
20,200
|
|
|