Closing price on 7/18/2022
|
|
Open |
29.60 |
High |
29.70 |
Low |
29.50 |
Volume |
2,500 |
Split-adjusted Price |
23.20 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2022
|
+0.05 / +0.17%
|
29.60
|
29.70
|
29.50
|
29.55
|
29.54
|
23.20
|
2,500
|
|
7/15/2022
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
23.16
|
7,200
|
|
7/14/2022
|
+0.50 / +1.72%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
23.16
|
100
|
|
7/13/2022
|
-0.60 / -2.03%
|
29.00
|
29.10
|
29.00
|
29.00
|
29.05
|
22.77
|
6,300
|
|
7/12/2022
|
-0.50 / -1.66%
|
28.80
|
29.60
|
28.80
|
29.60
|
29.20
|
23.24
|
200
|
|
7/11/2022
|
+0.55 / +1.86%
|
29.50
|
30.10
|
29.00
|
30.10
|
29.08
|
23.63
|
2,200
|
|
7/8/2022
|
+1.25 / +4.42%
|
29.10
|
29.55
|
29.10
|
29.55
|
29.14
|
23.20
|
1,500
|
|
7/7/2022
|
-0.95 / -3.25%
|
28.80
|
28.80
|
28.30
|
28.30
|
28.54
|
22.22
|
3,400
|
|
7/6/2022
|
-0.65 / -2.17%
|
29.00
|
29.50
|
29.00
|
29.25
|
29.09
|
22.96
|
8,700
|
|
7/5/2022
|
-0.10 / -0.33%
|
29.70
|
29.90
|
29.70
|
29.90
|
29.70
|
23.47
|
4,300
|
|
7/4/2022
|
0.00 / 0.00%
|
29.70
|
30.00
|
29.70
|
30.00
|
29.87
|
23.55
|
2,600
|
|
7/1/2022
|
-0.30 / -0.99%
|
29.20
|
30.00
|
28.65
|
30.00
|
29.79
|
23.55
|
3,600
|
|
6/30/2022
|
0.00 / 0.00%
|
29.70
|
30.30
|
29.70
|
30.30
|
29.76
|
23.79
|
3,700
|
|
6/29/2022
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
23.79
|
0
|
|
6/28/2022
|
-0.30 / -0.98%
|
29.00
|
30.30
|
29.00
|
30.30
|
29.65
|
23.79
|
200
|
|
6/27/2022
|
+0.50 / +1.66%
|
30.10
|
30.60
|
28.70
|
30.60
|
29.80
|
24.02
|
300
|
|
6/24/2022
|
+0.10 / +0.33%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
23.63
|
300
|
|
6/23/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
23.55
|
0
|
|
6/22/2022
|
+0.40 / +1.35%
|
30.00
|
30.00
|
29.00
|
30.00
|
29.17
|
23.55
|
1,200
|
|
6/21/2022
|
-1.00 / -3.27%
|
29.50
|
29.60
|
29.50
|
29.60
|
29.56
|
23.24
|
11,200
|
|
6/20/2022
|
-0.10 / -0.33%
|
30.00
|
30.60
|
29.60
|
30.60
|
29.82
|
24.02
|
13,700
|
|
6/17/2022
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
24.10
|
0
|
|
6/16/2022
|
+0.70 / +2.33%
|
30.00
|
30.70
|
30.00
|
30.70
|
30.56
|
24.10
|
4,300
|
|
6/15/2022
|
-0.50 / -1.64%
|
30.00
|
30.00
|
29.70
|
30.00
|
29.97
|
23.55
|
1,100
|
|
6/14/2022
|
+1.00 / +3.39%
|
30.50
|
30.50
|
30.40
|
30.50
|
30.48
|
23.94
|
1,300
|
|
6/13/2022
|
-1.50 / -4.84%
|
30.85
|
30.90
|
29.50
|
29.50
|
30.70
|
23.16
|
16,300
|
|
6/10/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.34
|
0
|
|
6/9/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.34
|
0
|
|
6/8/2022
|
+0.50 / +1.64%
|
30.80
|
31.00
|
30.80
|
31.00
|
30.94
|
24.34
|
1,800
|
|
6/7/2022
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
23.94
|
0
|
|
|