Closing price on 2/23/2023
|
|
Open |
22.80 |
High |
22.90 |
Low |
22.80 |
Volume |
2,300 |
Split-adjusted Price |
19.43 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2023
|
-0.65 / -2.77%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.82
|
19.43
|
2,300
|
|
2/22/2023
|
0.00 / 0.00%
|
23.40
|
23.45
|
23.40
|
23.45
|
23.43
|
19.98
|
1,000
|
|
2/21/2023
|
0.00 / 0.00%
|
23.00
|
23.45
|
22.85
|
23.45
|
22.96
|
19.98
|
5,300
|
|
2/20/2023
|
+0.60 / +2.63%
|
23.40
|
23.45
|
23.40
|
23.45
|
23.43
|
19.98
|
400
|
|
2/17/2023
|
-0.15 / -0.65%
|
22.80
|
22.85
|
22.70
|
22.85
|
22.81
|
19.47
|
3,100
|
|
2/16/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.60
|
0
|
|
2/15/2023
|
-0.30 / -1.29%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.60
|
1,800
|
|
2/14/2023
|
0.00 / 0.00%
|
22.50
|
23.30
|
22.50
|
23.30
|
22.57
|
19.85
|
1,100
|
|
2/13/2023
|
-0.20 / -0.85%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
19.85
|
3,000
|
|
2/10/2023
|
-0.35 / -1.47%
|
22.70
|
23.50
|
22.60
|
23.50
|
22.93
|
20.02
|
600
|
|
2/9/2023
|
0.00 / 0.00%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
20.32
|
0
|
|
2/8/2023
|
+0.85 / +3.70%
|
23.00
|
23.85
|
23.00
|
23.85
|
23.03
|
20.32
|
3,000
|
|
2/7/2023
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.92
|
19.60
|
3,100
|
|
2/6/2023
|
-0.10 / -0.43%
|
22.90
|
22.95
|
22.90
|
22.90
|
22.90
|
19.51
|
3,100
|
|
2/3/2023
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.60
|
7,000
|
|
2/2/2023
|
0.00 / 0.00%
|
23.35
|
23.50
|
23.00
|
23.50
|
23.11
|
20.02
|
10,100
|
|
2/1/2023
|
+0.15 / +0.64%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.20
|
20.02
|
5,100
|
|
1/31/2023
|
-0.65 / -2.71%
|
24.00
|
24.00
|
23.00
|
23.35
|
23.21
|
19.89
|
6,900
|
|
1/30/2023
|
-0.40 / -1.64%
|
23.00
|
24.00
|
22.70
|
24.00
|
22.94
|
20.45
|
15,200
|
|
1/27/2023
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
20.79
|
0
|
|
1/19/2023
|
+1.50 / +6.55%
|
22.90
|
24.40
|
22.90
|
24.40
|
22.94
|
20.79
|
5,500
|
|
1/18/2023
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
19.51
|
4,000
|
|
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
|
|
|