|
Closing price on 2/20/2025
|
|
| Open |
12.70 |
| High |
13.10 |
| Low |
12.60 |
| Volume |
169,300 |
| Split-adjusted Price |
11.91 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2025
|
+0.10 / +0.79%
|
12.70
|
13.10
|
12.60
|
12.80
|
12.82
|
11.91
|
169,300
|
|
|
2/19/2025
|
-0.40 / -3.05%
|
13.00
|
13.20
|
12.60
|
12.70
|
12.71
|
11.82
|
265,500
|
|
|
2/18/2025
|
+0.20 / +1.55%
|
13.00
|
13.30
|
12.50
|
13.10
|
13.05
|
12.19
|
321,300
|
|
|
2/17/2025
|
0.00 / 0.00%
|
13.00
|
13.70
|
12.80
|
12.90
|
13.25
|
12.00
|
414,900
|
|
|
2/14/2025
|
+0.10 / +0.78%
|
13.00
|
13.30
|
12.70
|
12.90
|
12.97
|
12.00
|
258,400
|
|
|
2/13/2025
|
+0.50 / +4.07%
|
12.50
|
13.20
|
12.40
|
12.80
|
12.82
|
11.91
|
189,700
|
|
|
2/12/2025
|
-0.70 / -5.38%
|
13.10
|
13.30
|
12.00
|
12.30
|
12.37
|
11.44
|
315,200
|
|
|
2/11/2025
|
+0.50 / +4.00%
|
12.70
|
13.70
|
12.70
|
13.00
|
13.37
|
12.10
|
407,400
|
|
|
2/10/2025
|
+1.10 / +9.65%
|
11.50
|
12.50
|
11.40
|
12.50
|
12.18
|
11.63
|
556,400
|
|
|
2/7/2025
|
+0.40 / +3.64%
|
11.20
|
11.60
|
11.20
|
11.40
|
11.40
|
10.61
|
168,400
|
|
|
2/6/2025
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
10.23
|
52,000
|
|
|
2/5/2025
|
-0.20 / -1.80%
|
11.10
|
11.30
|
10.90
|
10.90
|
10.97
|
10.14
|
38,500
|
|
|
2/4/2025
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.04
|
10.33
|
422,000
|
|
|
2/3/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
11.10
|
10.98
|
10.33
|
59,600
|
|
|
1/24/2025
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.18
|
10.33
|
46,200
|
|
|
1/23/2025
|
+0.60 / +5.56%
|
10.80
|
11.80
|
10.80
|
11.40
|
11.49
|
10.61
|
183,000
|
|
|
1/22/2025
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.66
|
10.05
|
17,900
|
|
|
1/21/2025
|
+0.30 / +2.91%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.47
|
9.86
|
100,900
|
|
|
1/20/2025
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.47
|
9.58
|
65,800
|
|
|
1/17/2025
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.46
|
9.68
|
84,100
|
|
|
1/16/2025
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.61
|
9.86
|
70,300
|
|
|
1/15/2025
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.51
|
9.86
|
179,200
|
|
|
1/14/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.68
|
78,300
|
|
|
1/13/2025
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.41
|
9.68
|
79,700
|
|
|
1/10/2025
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.40
|
10.50
|
10.53
|
9.77
|
84,500
|
|
|
1/9/2025
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.79
|
9.96
|
13,700
|
|
|
1/8/2025
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.90
|
10.05
|
15,900
|
|
|
1/7/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
10.05
|
16,800
|
|
|
1/6/2025
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.95
|
10.05
|
25,900
|
|
|
1/3/2025
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.88
|
10.23
|
5,600
|
|
|