|
Closing price on 5/17/2024
|
|
| Open |
16.60 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
16,200 |
| Split-adjusted Price |
16.70 |
There is no data on 5/18/2024. Display data on 5/17/2024 instead.
|
|
TVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2024
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.60
|
16.70
|
16.73
|
16.70
|
16,200
|
|
|
5/16/2024
|
-0.35 / -2.06%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
600
|
|
|
5/15/2024
|
+0.50 / +3.04%
|
16.50
|
17.20
|
16.50
|
16.95
|
16.86
|
16.95
|
8,000
|
|
|
5/14/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.45
|
16.45
|
16.46
|
16.45
|
8,100
|
|
|
5/13/2024
|
+0.05 / +0.30%
|
16.50
|
16.55
|
16.00
|
16.45
|
16.30
|
16.45
|
12,500
|
|
|
5/10/2024
|
-0.10 / -0.61%
|
16.55
|
16.55
|
16.40
|
16.40
|
16.48
|
16.40
|
5,000
|
|
|
5/9/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.45
|
16.50
|
16.50
|
16.50
|
4,000
|
|
|
5/8/2024
|
+0.05 / +0.30%
|
16.45
|
16.50
|
16.45
|
16.50
|
16.48
|
16.50
|
3,700
|
|
|
5/7/2024
|
+0.05 / +0.30%
|
16.40
|
16.50
|
16.40
|
16.45
|
16.46
|
16.45
|
3,400
|
|
|
5/6/2024
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.31
|
16.40
|
5,800
|
|
|
5/3/2024
|
-0.35 / -2.10%
|
16.60
|
16.60
|
16.05
|
16.30
|
16.20
|
16.30
|
15,200
|
|
|
5/2/2024
|
-0.10 / -0.60%
|
16.25
|
16.65
|
16.10
|
16.65
|
16.15
|
16.65
|
8,000
|
|
|
4/26/2024
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
0
|
|
|
4/25/2024
|
+0.25 / +1.52%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
200
|
|
|
4/24/2024
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.51
|
16.50
|
1,078,700
|
|
|
4/23/2024
|
+0.05 / +0.30%
|
16.45
|
16.50
|
16.45
|
16.50
|
16.47
|
16.50
|
4,400
|
|
|
4/22/2024
|
+0.25 / +1.54%
|
16.50
|
16.50
|
16.35
|
16.45
|
16.49
|
16.45
|
6,600
|
|
|
4/19/2024
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.12
|
16.20
|
14,300
|
|
|
4/17/2024
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.19
|
16.10
|
3,300
|
|
|
4/16/2024
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.16
|
16.00
|
9,300
|
|
|
4/15/2024
|
-0.30 / -1.79%
|
16.55
|
16.70
|
16.50
|
16.50
|
16.57
|
16.50
|
9,200
|
|
|
4/12/2024
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
4/11/2024
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.65
|
16.80
|
16.71
|
16.80
|
6,500
|
|
|
4/10/2024
|
+0.50 / +3.07%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3,300
|
|
|
4/9/2024
|
-0.70 / -4.12%
|
16.95
|
16.95
|
16.30
|
16.30
|
16.82
|
16.30
|
500
|
|
|
4/8/2024
|
-0.15 / -0.87%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.18
|
17.00
|
1,000
|
|
|
4/5/2024
|
0.00 / 0.00%
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
0
|
|
|
4/4/2024
|
0.00 / 0.00%
|
17.00
|
17.15
|
16.90
|
17.15
|
16.91
|
17.15
|
3,500
|
|
|
4/3/2024
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.90
|
17.15
|
17.00
|
17.15
|
4,200
|
|
|
4/2/2024
|
-0.15 / -0.88%
|
17.05
|
17.05
|
16.90
|
16.95
|
16.96
|
16.95
|
6,300
|
|
|