Closing price on 9/13/2018
|
|
Open |
20.30 |
High |
20.70 |
Low |
20.30 |
Volume |
2,100 |
Split-adjusted Price |
9.98 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2018
|
+0.50 / +2.48%
|
20.30
|
20.70
|
20.30
|
20.70
|
20.48
|
9.98
|
2,100
|
|
9/12/2018
|
+0.20 / +1.00%
|
20.90
|
20.90
|
20.10
|
20.20
|
20.78
|
9.74
|
30,940
|
|
9/11/2018
|
0.00 / 0.00%
|
20.50
|
20.65
|
20.00
|
20.00
|
20.57
|
9.64
|
26,060
|
|
9/10/2018
|
+0.10 / +0.50%
|
20.00
|
20.60
|
19.90
|
20.00
|
20.47
|
9.64
|
34,240
|
|
9/7/2018
|
+0.15 / +0.76%
|
19.85
|
20.20
|
19.70
|
19.90
|
19.90
|
9.59
|
2,060
|
|
9/6/2018
|
-0.15 / -0.75%
|
19.70
|
20.40
|
19.70
|
19.75
|
20.24
|
9.52
|
22,920
|
|
9/5/2018
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.60
|
19.90
|
19.75
|
9.59
|
4,000
|
|
9/4/2018
|
+0.05 / +0.25%
|
20.00
|
20.50
|
19.60
|
19.80
|
20.38
|
9.55
|
27,330
|
|
8/31/2018
|
-0.05 / -0.25%
|
19.95
|
19.95
|
19.75
|
19.75
|
19.85
|
9.52
|
5,310
|
|
8/30/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
20.00
|
9.55
|
1,200
|
|
8/29/2018
|
-0.15 / -0.75%
|
19.95
|
20.30
|
19.55
|
19.80
|
20.17
|
9.55
|
4,660
|
|
8/28/2018
|
0.00 / 0.00%
|
19.95
|
19.95
|
19.95
|
19.95
|
19.95
|
9.62
|
0
|
|
8/27/2018
|
+0.10 / +0.50%
|
19.85
|
19.95
|
19.80
|
19.95
|
19.93
|
9.62
|
5,970
|
|
8/24/2018
|
0.00 / 0.00%
|
19.90
|
19.95
|
19.80
|
19.85
|
19.88
|
9.57
|
4,950
|
|
8/23/2018
|
+0.15 / +0.76%
|
19.90
|
19.90
|
19.85
|
19.85
|
19.88
|
9.57
|
1,180
|
|
8/22/2018
|
+0.15 / +0.77%
|
19.65
|
19.70
|
19.60
|
19.70
|
19.66
|
9.50
|
1,700
|
|
8/21/2018
|
+0.05 / +0.26%
|
19.60
|
19.80
|
19.50
|
19.55
|
19.63
|
9.43
|
15,280
|
|
8/20/2018
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.50
|
19.50
|
19.79
|
9.40
|
21,320
|
|
8/17/2018
|
+0.10 / +0.52%
|
19.85
|
19.90
|
19.40
|
19.50
|
19.61
|
9.40
|
3,110
|
|
8/16/2018
|
-0.50 / -2.51%
|
19.90
|
19.90
|
19.40
|
19.40
|
19.88
|
9.35
|
9,910
|
|
8/15/2018
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9.59
|
130
|
|
8/14/2018
|
+0.70 / +3.65%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9.59
|
70
|
|
8/13/2018
|
-0.70 / -3.52%
|
19.80
|
19.90
|
19.10
|
19.20
|
19.88
|
9.26
|
3,320
|
|
8/10/2018
|
-0.05 / -0.25%
|
20.00
|
20.10
|
19.25
|
19.90
|
19.95
|
9.59
|
4,210
|
|
8/9/2018
|
+0.05 / +0.25%
|
19.95
|
19.95
|
19.60
|
19.95
|
19.78
|
9.62
|
9,100
|
|
8/8/2018
|
+0.10 / +0.51%
|
19.20
|
19.90
|
19.20
|
19.90
|
19.55
|
9.59
|
5,220
|
|
8/7/2018
|
-0.15 / -0.75%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.55
|
5,000
|
|
8/6/2018
|
+0.05 / +0.25%
|
19.60
|
19.95
|
19.60
|
19.95
|
19.78
|
9.62
|
1,000
|
|
8/3/2018
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9.59
|
100
|
|
8/2/2018
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.55
|
1,190
|
|
|