Closing price on 8/24/2022
|
|
Open |
31.70 |
High |
31.85 |
Low |
31.70 |
Volume |
2,400 |
Split-adjusted Price |
25.00 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/24/2022
|
-0.05 / -0.16%
|
31.70
|
31.85
|
31.70
|
31.85
|
31.71
|
25.00
|
2,400
|
|
8/23/2022
|
0.00 / 0.00%
|
31.80
|
31.90
|
31.75
|
31.90
|
31.84
|
25.04
|
2,000
|
|
8/22/2022
|
+0.40 / +1.27%
|
30.70
|
31.90
|
30.70
|
31.90
|
30.91
|
25.04
|
2,500
|
|
8/19/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.73
|
0
|
|
8/18/2022
|
+0.10 / +0.32%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.73
|
100
|
|
8/17/2022
|
-0.10 / -0.32%
|
31.45
|
31.70
|
31.40
|
31.40
|
31.48
|
24.65
|
6,200
|
|
8/16/2022
|
+0.10 / +0.32%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.73
|
100
|
|
8/15/2022
|
+0.55 / +1.78%
|
30.85
|
31.40
|
30.85
|
31.40
|
31.18
|
24.65
|
4,300
|
|
8/12/2022
|
0.00 / 0.00%
|
30.85
|
30.85
|
30.85
|
30.85
|
30.85
|
24.22
|
0
|
|
8/11/2022
|
-0.25 / -0.80%
|
31.00
|
31.50
|
30.85
|
30.85
|
31.12
|
24.22
|
5,300
|
|
8/10/2022
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
24.42
|
0
|
|
8/9/2022
|
+0.55 / +1.80%
|
31.20
|
31.20
|
30.60
|
31.10
|
30.90
|
24.42
|
1,700
|
|
8/8/2022
|
-0.15 / -0.49%
|
30.00
|
31.50
|
30.00
|
30.55
|
30.61
|
23.98
|
11,400
|
|
8/5/2022
|
-0.50 / -1.60%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
24.10
|
300
|
|
8/4/2022
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
24.49
|
0
|
|
8/3/2022
|
+0.20 / +0.65%
|
30.80
|
31.90
|
30.80
|
31.20
|
31.32
|
24.49
|
13,300
|
|
8/2/2022
|
+0.05 / +0.16%
|
30.05
|
31.00
|
30.05
|
31.00
|
30.88
|
24.34
|
800
|
|
8/1/2022
|
+0.10 / +0.32%
|
31.85
|
31.85
|
30.90
|
30.95
|
31.32
|
24.30
|
5,200
|
|
7/29/2022
|
-0.10 / -0.32%
|
30.30
|
30.85
|
30.30
|
30.85
|
30.71
|
24.22
|
400
|
|
7/28/2022
|
+0.95 / +3.17%
|
30.50
|
31.00
|
30.15
|
30.95
|
30.81
|
24.30
|
6,400
|
|
7/27/2022
|
+0.10 / +0.33%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.80
|
23.55
|
8,700
|
|
7/26/2022
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
23.47
|
0
|
|
7/25/2022
|
+0.40 / +1.36%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
23.47
|
300
|
|
7/22/2022
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
23.16
|
0
|
|
7/21/2022
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
23.16
|
2,500
|
|
7/20/2022
|
+0.05 / +0.17%
|
29.50
|
29.95
|
29.50
|
29.60
|
29.61
|
23.24
|
7,700
|
|
7/19/2022
|
0.00 / 0.00%
|
29.55
|
29.55
|
29.55
|
29.55
|
29.55
|
23.20
|
0
|
|
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
|
|
|