Closing price on 9/20/2023
|
|
Open |
16.60 |
High |
16.75 |
Low |
16.60 |
Volume |
9,500 |
Split-adjusted Price |
15.82 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2023
|
+0.15 / +0.90%
|
16.60
|
16.75
|
16.60
|
16.75
|
16.71
|
15.82
|
9,500
|
|
9/19/2023
|
-0.05 / -0.30%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.56
|
15.68
|
29,800
|
|
9/18/2023
|
+0.10 / +0.60%
|
16.55
|
16.65
|
16.55
|
16.65
|
16.57
|
15.73
|
23,900
|
|
9/15/2023
|
-0.05 / -0.30%
|
16.60
|
16.60
|
16.45
|
16.55
|
16.56
|
15.63
|
13,900
|
|
9/14/2023
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.56
|
15.68
|
40,400
|
|
9/13/2023
|
-0.10 / -0.60%
|
16.75
|
16.80
|
16.60
|
16.60
|
16.66
|
15.68
|
27,400
|
|
9/12/2023
|
+0.30 / +1.83%
|
16.60
|
16.70
|
16.30
|
16.70
|
16.66
|
15.77
|
80,700
|
|
9/11/2023
|
-0.10 / -0.61%
|
16.70
|
16.85
|
16.30
|
16.40
|
16.55
|
15.49
|
24,400
|
|
9/8/2023
|
+0.05 / +0.30%
|
16.50
|
16.75
|
16.50
|
16.50
|
16.57
|
15.58
|
10,500
|
|
9/7/2023
|
+0.15 / +0.92%
|
16.35
|
16.80
|
16.30
|
16.45
|
16.55
|
15.54
|
63,600
|
|
9/6/2023
|
+0.30 / +1.88%
|
16.20
|
16.35
|
16.20
|
16.30
|
16.28
|
15.39
|
23,200
|
|
9/5/2023
|
+0.10 / +0.63%
|
16.45
|
16.45
|
16.00
|
16.00
|
16.07
|
15.11
|
41,100
|
|
8/31/2023
|
+0.40 / +2.58%
|
15.75
|
15.95
|
15.55
|
15.90
|
15.86
|
15.02
|
41,300
|
|
8/30/2023
|
-0.15 / -0.96%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.72
|
14.64
|
47,300
|
|
8/29/2023
|
+0.25 / +1.62%
|
15.90
|
16.00
|
15.30
|
15.65
|
15.42
|
14.78
|
59,000
|
|
8/28/2023
|
-1.15 / -6.95%
|
16.75
|
17.35
|
15.40
|
15.40
|
15.58
|
14.54
|
140,200
|
|
8/25/2023
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.20
|
16.55
|
16.26
|
15.63
|
22,200
|
|
8/24/2023
|
-0.05 / -0.30%
|
16.70
|
16.70
|
16.65
|
16.65
|
16.69
|
15.73
|
2,400
|
|
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
|
|
|