|
Closing price on 6/12/2024
|
|
| Open |
17.50 |
| High |
18.20 |
| Low |
17.50 |
| Volume |
50,000 |
| Split-adjusted Price |
17.00 |
|
|
TVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2024
|
+0.60 / +3.45%
|
17.50
|
18.20
|
17.50
|
18.00
|
17.84
|
17.00
|
50,000
|
|
|
6/11/2024
|
0.00 / 0.00%
|
17.75
|
17.75
|
17.40
|
17.40
|
17.43
|
16.43
|
5,100
|
|
|
6/10/2024
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.40
|
16.43
|
1,600
|
|
|
6/7/2024
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.56
|
16.53
|
11,900
|
|
|
6/6/2024
|
+0.25 / +1.45%
|
17.30
|
17.80
|
17.30
|
17.50
|
17.60
|
16.53
|
31,600
|
|
|
6/5/2024
|
+0.15 / +0.88%
|
17.15
|
17.25
|
17.10
|
17.25
|
17.17
|
16.29
|
11,300
|
|
|
6/4/2024
|
+0.05 / +0.29%
|
17.00
|
17.20
|
16.95
|
17.10
|
17.03
|
16.15
|
34,900
|
|
|
6/3/2024
|
+0.20 / +1.19%
|
16.90
|
17.10
|
16.90
|
17.05
|
16.97
|
16.10
|
15,100
|
|
|
5/31/2024
|
0.00 / 0.00%
|
16.70
|
17.10
|
16.70
|
16.85
|
16.94
|
15.91
|
13,400
|
|
|
5/30/2024
|
-0.05 / -0.30%
|
16.65
|
16.85
|
16.65
|
16.85
|
16.70
|
15.91
|
7,500
|
|
|
5/29/2024
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.72
|
15.96
|
2,300
|
|
|
5/28/2024
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.86
|
15.96
|
1,900
|
|
|
5/27/2024
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.80
|
16.80
|
16.87
|
15.87
|
16,300
|
|
|
5/24/2024
|
-0.05 / -0.30%
|
16.95
|
16.95
|
16.80
|
16.80
|
16.82
|
15.87
|
10,300
|
|
|
5/23/2024
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.85
|
16.76
|
15.91
|
1,500
|
|
|
5/22/2024
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.85
|
16.79
|
15.91
|
28,700
|
|
|
5/21/2024
|
-0.10 / -0.59%
|
17.00
|
17.25
|
16.85
|
16.85
|
17.15
|
15.91
|
13,300
|
|
|
5/20/2024
|
+0.25 / +1.50%
|
16.65
|
16.95
|
16.55
|
16.95
|
16.64
|
16.01
|
2,500
|
|
|
5/17/2024
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.60
|
16.70
|
16.73
|
15.77
|
16,200
|
|
|
5/16/2024
|
-0.35 / -2.06%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.68
|
600
|
|
|
5/15/2024
|
+0.50 / +3.04%
|
16.50
|
17.20
|
16.50
|
16.95
|
16.86
|
16.01
|
8,000
|
|
|
5/14/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.45
|
16.45
|
16.46
|
15.54
|
8,100
|
|
|
5/13/2024
|
+0.05 / +0.30%
|
16.50
|
16.55
|
16.00
|
16.45
|
16.30
|
15.54
|
12,500
|
|
|
5/10/2024
|
-0.10 / -0.61%
|
16.55
|
16.55
|
16.40
|
16.40
|
16.48
|
15.49
|
5,000
|
|
|
5/9/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.45
|
16.50
|
16.50
|
15.58
|
4,000
|
|
|
5/8/2024
|
+0.05 / +0.30%
|
16.45
|
16.50
|
16.45
|
16.50
|
16.48
|
15.58
|
3,700
|
|
|
5/7/2024
|
+0.05 / +0.30%
|
16.40
|
16.50
|
16.40
|
16.45
|
16.46
|
15.54
|
3,400
|
|
|
5/6/2024
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.31
|
15.49
|
5,800
|
|
|
5/3/2024
|
-0.35 / -2.10%
|
16.60
|
16.60
|
16.05
|
16.30
|
16.20
|
15.39
|
15,200
|
|
|
5/2/2024
|
-0.10 / -0.60%
|
16.25
|
16.65
|
16.10
|
16.65
|
16.15
|
15.73
|
8,000
|
|
|