Closing price on 8/3/2022
|
|
Open |
30.80 |
High |
31.90 |
Low |
30.80 |
Volume |
13,300 |
Split-adjusted Price |
24.49 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|