Closing price on 9/12/2017
|
|
Open |
23.00 |
High |
23.20 |
Low |
22.50 |
Volume |
9,770 |
Split-adjusted Price |
10.04 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2017
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.50
|
23.20
|
22.72
|
10.04
|
9,770
|
|
9/11/2017
|
-0.60 / -2.52%
|
22.30
|
23.90
|
22.30
|
23.20
|
22.63
|
10.04
|
2,430
|
|
9/8/2017
|
-0.10 / -0.42%
|
22.50
|
23.90
|
22.50
|
23.80
|
23.16
|
10.30
|
13,860
|
|
9/7/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
10.35
|
0
|
|
9/6/2017
|
-0.05 / -0.21%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.75
|
10.35
|
300
|
|
9/5/2017
|
-0.75 / -3.04%
|
24.20
|
24.20
|
23.95
|
23.95
|
24.06
|
10.37
|
3,200
|
|
9/1/2017
|
+1.15 / +4.88%
|
23.90
|
24.70
|
23.50
|
24.70
|
24.46
|
10.69
|
7,850
|
|
8/31/2017
|
-0.45 / -1.88%
|
23.60
|
24.00
|
23.45
|
23.55
|
23.50
|
10.20
|
12,510
|
|
8/30/2017
|
-0.40 / -1.64%
|
26.00
|
26.00
|
24.00
|
24.00
|
24.02
|
10.39
|
3,330
|
|
8/29/2017
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
10.56
|
0
|
|
8/28/2017
|
+0.10 / +0.41%
|
24.05
|
24.40
|
24.00
|
24.40
|
24.03
|
10.56
|
13,980
|
|
8/25/2017
|
-0.60 / -2.41%
|
24.60
|
24.60
|
24.30
|
24.30
|
24.45
|
10.52
|
7,690
|
|
8/24/2017
|
-0.10 / -0.40%
|
25.50
|
25.50
|
24.70
|
24.90
|
24.78
|
10.78
|
13,920
|
|
8/23/2017
|
-0.10 / -0.40%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.12
|
10.82
|
6,290
|
|
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
|
|
|