|
Closing price on 9/28/2018
|
|
| Open |
22.00 |
| High |
22.30 |
| Low |
21.85 |
| Volume |
47,610 |
| Split-adjusted Price |
9.88 |
|
|
TVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2018
|
-0.10 / -0.46%
|
22.00
|
22.30
|
21.85
|
21.85
|
22.14
|
9.88
|
47,610
|
|
|
9/27/2018
|
-0.15 / -0.68%
|
22.00
|
22.10
|
21.90
|
21.95
|
22.03
|
9.93
|
21,520
|
|
|
9/26/2018
|
+0.50 / +2.31%
|
21.60
|
22.20
|
21.60
|
22.10
|
22.07
|
9.99
|
18,490
|
|
|
9/25/2018
|
+0.10 / +0.47%
|
21.50
|
22.45
|
21.50
|
21.60
|
21.93
|
9.77
|
25,120
|
|
|
9/24/2018
|
-0.05 / -0.23%
|
21.55
|
21.60
|
21.50
|
21.50
|
21.54
|
9.72
|
1,610
|
|
|
9/21/2018
|
-0.65 / -2.93%
|
21.50
|
22.20
|
21.50
|
21.55
|
21.70
|
9.75
|
4,930
|
|
|
9/20/2018
|
+0.20 / +0.91%
|
22.00
|
22.20
|
21.20
|
22.20
|
21.93
|
10.04
|
6,430
|
|
|
9/19/2018
|
+0.75 / +3.53%
|
22.20
|
22.20
|
20.70
|
22.00
|
21.66
|
9.95
|
13,250
|
|
|
9/18/2018
|
+0.95 / +4.68%
|
20.70
|
21.25
|
20.70
|
21.25
|
20.87
|
9.61
|
27,940
|
|
|
9/17/2018
|
+0.10 / +0.50%
|
20.25
|
20.35
|
20.20
|
20.30
|
20.28
|
9.18
|
14,210
|
|
|
9/14/2018
|
-0.50 / -2.42%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
9.14
|
10
|
|
|
9/13/2018
|
+0.50 / +2.48%
|
20.30
|
20.70
|
20.30
|
20.70
|
20.48
|
9.36
|
2,100
|
|
|
9/12/2018
|
+0.20 / +1.00%
|
20.90
|
20.90
|
20.10
|
20.20
|
20.78
|
9.14
|
30,940
|
|
|
9/11/2018
|
0.00 / 0.00%
|
20.50
|
20.65
|
20.00
|
20.00
|
20.57
|
9.05
|
26,060
|
|
|
9/10/2018
|
+0.10 / +0.50%
|
20.00
|
20.60
|
19.90
|
20.00
|
20.47
|
9.05
|
34,240
|
|
|
9/7/2018
|
+0.15 / +0.76%
|
19.85
|
20.20
|
19.70
|
19.90
|
19.90
|
9.00
|
2,060
|
|
|
9/6/2018
|
-0.15 / -0.75%
|
19.70
|
20.40
|
19.70
|
19.75
|
20.24
|
8.93
|
22,920
|
|
|
9/5/2018
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.60
|
19.90
|
19.75
|
9.00
|
4,000
|
|
|
9/4/2018
|
+0.05 / +0.25%
|
20.00
|
20.50
|
19.60
|
19.80
|
20.38
|
8.95
|
27,330
|
|
|
8/31/2018
|
-0.05 / -0.25%
|
19.95
|
19.95
|
19.75
|
19.75
|
19.85
|
8.93
|
5,310
|
|
|
8/30/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
20.00
|
8.95
|
1,200
|
|
|
8/29/2018
|
-0.15 / -0.75%
|
19.95
|
20.30
|
19.55
|
19.80
|
20.17
|
8.95
|
4,660
|
|
|
8/28/2018
|
0.00 / 0.00%
|
19.95
|
19.95
|
19.95
|
19.95
|
19.95
|
9.02
|
0
|
|
|
8/27/2018
|
+0.10 / +0.50%
|
19.85
|
19.95
|
19.80
|
19.95
|
19.93
|
9.02
|
5,970
|
|
|
8/24/2018
|
0.00 / 0.00%
|
19.90
|
19.95
|
19.80
|
19.85
|
19.88
|
8.98
|
4,950
|
|
|
8/23/2018
|
+0.15 / +0.76%
|
19.90
|
19.90
|
19.85
|
19.85
|
19.88
|
8.98
|
1,180
|
|
|
8/22/2018
|
+0.15 / +0.77%
|
19.65
|
19.70
|
19.60
|
19.70
|
19.66
|
8.91
|
1,700
|
|
|
8/21/2018
|
+0.05 / +0.26%
|
19.60
|
19.80
|
19.50
|
19.55
|
19.63
|
8.84
|
15,280
|
|
|
8/20/2018
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.50
|
19.50
|
19.79
|
8.82
|
21,320
|
|
|
8/17/2018
|
+0.10 / +0.52%
|
19.85
|
19.90
|
19.40
|
19.50
|
19.61
|
8.82
|
3,110
|
|
|