Closing price on 9/6/2019
|
|
Open |
21.65 |
High |
21.95 |
Low |
21.65 |
Volume |
560 |
Split-adjusted Price |
14.31 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2019
|
-0.15 / -0.68%
|
21.65
|
21.95
|
21.65
|
21.75
|
21.75
|
14.31
|
560
|
|
9/5/2019
|
-0.05 / -0.23%
|
21.95
|
21.95
|
21.90
|
21.90
|
21.93
|
14.41
|
360
|
|
9/4/2019
|
-0.15 / -0.68%
|
21.60
|
21.95
|
21.50
|
21.95
|
21.61
|
14.45
|
5,970
|
|
9/3/2019
|
0.00 / 0.00%
|
21.60
|
22.40
|
21.60
|
22.10
|
22.20
|
14.54
|
5,090
|
|
8/30/2019
|
-0.20 / -0.90%
|
22.00
|
22.20
|
21.50
|
22.10
|
21.52
|
14.54
|
6,180
|
|
8/29/2019
|
+0.40 / +1.83%
|
22.50
|
22.50
|
21.90
|
22.30
|
21.95
|
14.68
|
820
|
|
8/28/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.95
|
14.41
|
2,950
|
|
8/27/2019
|
-0.10 / -0.45%
|
22.50
|
22.50
|
21.90
|
21.90
|
22.21
|
14.41
|
6,890
|
|
8/26/2019
|
-0.10 / -0.45%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.05
|
14.48
|
5,320
|
|
8/23/2019
|
+0.10 / +0.45%
|
22.60
|
23.00
|
21.85
|
22.10
|
22.36
|
14.54
|
8,900
|
|
8/22/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.48
|
4,190
|
|
8/21/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.45
|
14.48
|
5,970
|
|
8/20/2019
|
-0.05 / -0.23%
|
22.50
|
22.50
|
21.90
|
22.00
|
22.00
|
14.48
|
4,910
|
|
8/19/2019
|
+0.30 / +1.38%
|
21.80
|
22.70
|
21.80
|
22.05
|
22.58
|
14.51
|
620
|
|
8/16/2019
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.70
|
21.75
|
21.79
|
14.31
|
9,040
|
|
8/15/2019
|
-0.05 / -0.23%
|
21.30
|
22.10
|
21.30
|
21.95
|
21.66
|
14.45
|
520
|
|
8/14/2019
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.90
|
22.00
|
21.97
|
14.48
|
17,840
|
|
8/13/2019
|
-0.20 / -0.90%
|
22.10
|
22.15
|
21.90
|
21.90
|
22.10
|
14.41
|
6,560
|
|
8/12/2019
|
-0.15 / -0.67%
|
22.25
|
22.25
|
22.00
|
22.10
|
22.19
|
14.54
|
6,850
|
|
8/9/2019
|
-0.05 / -0.22%
|
22.95
|
22.95
|
22.25
|
22.25
|
22.60
|
14.64
|
2,750
|
|
8/8/2019
|
-0.05 / -0.22%
|
22.30
|
22.35
|
22.30
|
22.30
|
22.31
|
14.68
|
4,140
|
|
8/7/2019
|
-0.15 / -0.67%
|
22.30
|
22.70
|
22.30
|
22.35
|
22.40
|
14.71
|
16,470
|
|
8/6/2019
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.50
|
14.81
|
11,020
|
|
8/5/2019
|
+0.50 / +2.27%
|
22.90
|
23.00
|
22.00
|
22.50
|
22.95
|
14.81
|
8,760
|
|
8/2/2019
|
-0.35 / -1.57%
|
22.05
|
22.40
|
21.80
|
22.00
|
22.30
|
14.48
|
10,760
|
|
8/1/2019
|
+0.25 / +1.13%
|
22.60
|
22.65
|
22.35
|
22.35
|
22.60
|
14.71
|
4,470
|
|
7/31/2019
|
-0.35 / -1.56%
|
22.05
|
22.45
|
22.00
|
22.10
|
22.08
|
14.54
|
3,940
|
|
7/30/2019
|
-0.50 / -2.18%
|
22.60
|
22.85
|
22.45
|
22.45
|
22.65
|
14.78
|
9,140
|
|
7/29/2019
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.90
|
22.95
|
22.96
|
15.10
|
780
|
|
7/26/2019
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.60
|
23.00
|
22.78
|
15.14
|
8,560
|
|
|