|
Closing price on 4/24/2025
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
40,400 |
| Split-adjusted Price |
10.23 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2025
|
+0.10 / +0.92%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.09
|
10.23
|
40,400
|
|
|
4/23/2025
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
10.90
|
11.03
|
10.14
|
23,400
|
|
|
4/22/2025
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.60
|
10.90
|
10.97
|
10.14
|
78,400
|
|
|
4/21/2025
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.04
|
10.42
|
99,200
|
|
|
4/18/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.32
|
10.51
|
36,900
|
|
|
4/17/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.26
|
10.51
|
8,500
|
|
|
4/16/2025
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.32
|
10.51
|
47,700
|
|
|
4/15/2025
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.21
|
10.42
|
29,800
|
|
|
4/14/2025
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.36
|
10.51
|
65,900
|
|
|
4/11/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.00
|
11.40
|
11.58
|
10.61
|
93,800
|
|
|
4/10/2025
|
+1.00 / +9.62%
|
10.70
|
11.40
|
10.70
|
11.40
|
11.27
|
10.61
|
7,100
|
|
|
4/9/2025
|
0.00 / 0.00%
|
10.40
|
11.20
|
10.00
|
10.40
|
10.50
|
9.68
|
157,600
|
|
|
4/8/2025
|
-0.90 / -7.96%
|
11.30
|
11.30
|
10.20
|
10.40
|
10.37
|
9.68
|
192,000
|
|
|
4/4/2025
|
+0.20 / +1.80%
|
11.00
|
11.80
|
10.10
|
11.30
|
10.87
|
10.51
|
178,000
|
|
|
4/3/2025
|
-1.20 / -9.76%
|
12.20
|
12.20
|
11.10
|
11.10
|
11.39
|
10.33
|
264,100
|
|
|
4/2/2025
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.00
|
12.30
|
12.17
|
11.44
|
84,400
|
|
|
4/1/2025
|
+0.20 / +1.64%
|
12.20
|
12.60
|
12.20
|
12.40
|
12.41
|
11.54
|
84,200
|
|
|
3/31/2025
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.15
|
11.35
|
40,600
|
|
|
3/28/2025
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.10
|
12.30
|
12.20
|
11.44
|
50,400
|
|
|
3/27/2025
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.30
|
11.35
|
63,200
|
|
|
3/26/2025
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.35
|
11.54
|
51,800
|
|
|
3/25/2025
|
+0.10 / +0.82%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.18
|
11.44
|
82,000
|
|
|
3/24/2025
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.24
|
11.35
|
71,700
|
|
|
3/21/2025
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.20
|
12.30
|
12.32
|
11.44
|
147,400
|
|
|
3/20/2025
|
-0.10 / -0.80%
|
12.70
|
12.70
|
12.30
|
12.40
|
12.40
|
11.54
|
103,000
|
|
|
3/19/2025
|
-0.70 / -5.30%
|
13.20
|
13.30
|
12.40
|
12.50
|
12.64
|
11.63
|
213,800
|
|
|
3/18/2025
|
-0.20 / -1.49%
|
13.60
|
14.20
|
13.10
|
13.20
|
13.68
|
12.28
|
101,700
|
|
|
3/17/2025
|
+1.00 / +8.06%
|
12.60
|
13.60
|
12.60
|
13.40
|
13.14
|
12.47
|
572,600
|
|
|
3/14/2025
|
+0.20 / +1.64%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.42
|
11.54
|
77,300
|
|
|
3/13/2025
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.23
|
11.35
|
33,600
|
|
|