Closing price on 1/17/2023
|
|
Open |
22.60 |
High |
22.90 |
Low |
22.60 |
Volume |
3,000 |
Split-adjusted Price |
19.51 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/17/2023
|
+0.70 / +3.15%
|
22.60
|
22.90
|
22.60
|
22.90
|
22.78
|
19.51
|
3,000
|
|
1/16/2023
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.92
|
0
|
|
1/13/2023
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.20
|
22.20
|
22.21
|
18.92
|
3,000
|
|
1/12/2023
|
-0.10 / -0.45%
|
22.30
|
22.40
|
22.20
|
22.20
|
22.32
|
18.92
|
3,800
|
|
1/11/2023
|
-0.65 / -2.83%
|
22.40
|
22.40
|
22.30
|
22.30
|
22.35
|
19.00
|
200
|
|
1/10/2023
|
+0.45 / +2.00%
|
22.50
|
22.95
|
22.50
|
22.95
|
22.68
|
19.55
|
7,000
|
|
1/9/2023
|
-0.35 / -1.53%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.17
|
300
|
|
1/6/2023
|
-0.35 / -1.51%
|
22.70
|
22.90
|
22.70
|
22.85
|
22.81
|
19.47
|
5,400
|
|
1/5/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
19.77
|
0
|
|
1/4/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
19.77
|
0
|
|
1/3/2023
|
0.00 / 0.00%
|
22.50
|
23.20
|
22.05
|
23.20
|
22.30
|
19.77
|
11,700
|
|
12/30/2022
|
+0.10 / +0.43%
|
23.05
|
23.50
|
22.20
|
23.20
|
22.86
|
19.77
|
6,200
|
|
12/29/2022
|
+1.00 / +4.52%
|
22.30
|
23.10
|
22.30
|
23.10
|
22.47
|
19.68
|
3,900
|
|
12/28/2022
|
-0.40 / -1.78%
|
22.25
|
22.25
|
22.10
|
22.10
|
22.13
|
18.83
|
9,600
|
|
12/27/2022
|
-0.90 / -3.85%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
19.17
|
3,100
|
|
12/26/2022
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
19.94
|
0
|
|
12/23/2022
|
+0.40 / +1.74%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.38
|
19.94
|
400
|
|
12/22/2022
|
-0.80 / -3.36%
|
22.50
|
23.00
|
22.35
|
23.00
|
22.57
|
19.60
|
800
|
|
12/21/2022
|
-0.20 / -0.83%
|
23.10
|
24.00
|
22.50
|
23.80
|
22.87
|
20.28
|
8,200
|
|
12/20/2022
|
-0.25 / -1.03%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.45
|
200
|
|
12/19/2022
|
+0.25 / +1.04%
|
23.20
|
24.25
|
23.05
|
24.25
|
23.18
|
20.66
|
1,100
|
|
12/16/2022
|
-0.70 / -2.83%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.45
|
400
|
|
12/15/2022
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.50
|
24.70
|
24.68
|
21.05
|
900
|
|
12/14/2022
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
21.05
|
0
|
|
12/13/2022
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
21.05
|
0
|
|
12/12/2022
|
-0.05 / -0.20%
|
23.30
|
24.80
|
23.30
|
24.70
|
24.37
|
21.05
|
1,300
|
|
12/9/2022
|
-0.05 / -0.20%
|
24.90
|
24.90
|
24.75
|
24.75
|
24.81
|
21.09
|
1,200
|
|
12/8/2022
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
21.13
|
100
|
|
12/7/2022
|
+0.65 / +2.69%
|
22.50
|
24.80
|
22.50
|
24.80
|
23.24
|
21.13
|
1,300
|
|
12/6/2022
|
0.00 / 0.00%
|
24.15
|
24.15
|
24.15
|
24.15
|
24.15
|
20.58
|
0
|
|
|