Closing price on 7/10/2023
|
|
Open |
19.70 |
High |
19.95 |
Low |
19.20 |
Volume |
15,500 |
Split-adjusted Price |
18.84 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2023
|
+0.25 / +1.27%
|
19.70
|
19.95
|
19.20
|
19.95
|
19.44
|
18.84
|
15,500
|
|
7/7/2023
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.64
|
18.61
|
2,000
|
|
7/6/2023
|
-0.05 / -0.25%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.79
|
18.51
|
5,700
|
|
7/5/2023
|
-0.20 / -1.01%
|
19.85
|
19.85
|
19.40
|
19.65
|
19.60
|
18.56
|
27,600
|
|
7/4/2023
|
0.00 / 0.00%
|
19.80
|
19.85
|
19.80
|
19.85
|
19.84
|
18.75
|
1,200
|
|
7/3/2023
|
+0.05 / +0.25%
|
19.80
|
19.85
|
19.75
|
19.85
|
19.81
|
18.75
|
7,000
|
|
6/30/2023
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.70
|
2,700
|
|
6/29/2023
|
-0.05 / -0.25%
|
19.85
|
20.00
|
19.80
|
19.80
|
19.92
|
18.70
|
5,500
|
|
6/28/2023
|
-0.10 / -0.50%
|
19.55
|
20.00
|
19.55
|
19.85
|
19.81
|
18.75
|
5,300
|
|
6/27/2023
|
+0.05 / +0.25%
|
19.90
|
20.00
|
19.80
|
19.95
|
19.95
|
18.84
|
4,000
|
|
6/26/2023
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.65
|
19.90
|
19.85
|
18.79
|
4,100
|
|
6/23/2023
|
-0.50 / -2.44%
|
20.50
|
20.60
|
20.00
|
20.00
|
20.22
|
18.89
|
18,000
|
|
6/22/2023
|
+0.30 / +1.49%
|
20.70
|
21.00
|
20.00
|
20.50
|
20.47
|
19.36
|
3,000
|
|
6/21/2023
|
-0.15 / -0.74%
|
20.00
|
20.30
|
20.00
|
20.20
|
20.01
|
19.08
|
18,300
|
|
6/20/2023
|
-0.15 / -0.73%
|
20.50
|
20.50
|
20.00
|
20.35
|
20.07
|
19.22
|
8,100
|
|
6/19/2023
|
-0.35 / -1.68%
|
20.80
|
20.80
|
19.90
|
20.50
|
20.14
|
19.36
|
27,400
|
|
6/16/2023
|
+0.55 / +2.71%
|
21.05
|
21.05
|
20.55
|
20.85
|
20.83
|
19.69
|
2,100
|
|
6/15/2023
|
-1.30 / -6.02%
|
21.60
|
21.60
|
20.30
|
20.30
|
20.43
|
19.17
|
36,500
|
|
6/14/2023
|
-1.25 / -5.47%
|
22.40
|
22.40
|
21.30
|
21.60
|
21.55
|
20.40
|
47,300
|
|
6/13/2023
|
-0.20 / -0.87%
|
24.00
|
24.00
|
22.50
|
22.85
|
23.15
|
21.58
|
16,000
|
|
6/12/2023
|
+0.55 / +2.20%
|
25.50
|
25.90
|
25.45
|
25.55
|
25.69
|
21.77
|
306,900
|
|
6/9/2023
|
+0.20 / +0.81%
|
24.95
|
25.20
|
24.95
|
25.00
|
25.07
|
21.30
|
12,800
|
|
6/8/2023
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.98
|
21.13
|
7,800
|
|
6/7/2023
|
0.00 / 0.00%
|
25.50
|
25.65
|
25.00
|
25.00
|
25.09
|
21.30
|
27,200
|
|
6/6/2023
|
+0.50 / +2.04%
|
25.00
|
25.00
|
24.80
|
25.00
|
25.00
|
21.30
|
14,500
|
|
6/5/2023
|
-0.40 / -1.61%
|
25.00
|
25.40
|
24.50
|
24.50
|
24.95
|
20.87
|
9,000
|
|
6/2/2023
|
-1.05 / -4.05%
|
25.95
|
26.00
|
24.90
|
24.90
|
25.75
|
21.22
|
4,500
|
|
6/1/2023
|
+1.05 / +4.22%
|
25.95
|
25.95
|
25.95
|
25.95
|
25.95
|
22.11
|
600
|
|
5/31/2023
|
-1.05 / -4.05%
|
25.20
|
25.20
|
24.15
|
24.90
|
24.74
|
21.22
|
15,600
|
|
5/30/2023
|
-0.45 / -1.70%
|
26.00
|
26.35
|
25.95
|
25.95
|
26.07
|
22.11
|
8,100
|
|
|