Closing price on 9/27/2022
|
|
Open |
28.20 |
High |
29.60 |
Low |
28.15 |
Volume |
14,000 |
Split-adjusted Price |
25.22 |
|
|
TVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2022
|
0.00 / 0.00%
|
28.20
|
29.60
|
28.15
|
29.60
|
28.58
|
25.22
|
14,000
|
|
9/26/2022
|
0.00 / 0.00%
|
29.60
|
29.60
|
28.45
|
29.60
|
28.87
|
25.22
|
6,400
|
|
9/23/2022
|
+0.30 / +1.02%
|
30.70
|
30.70
|
28.55
|
29.60
|
29.37
|
25.22
|
12,000
|
|
9/22/2022
|
-0.70 / -2.15%
|
31.20
|
31.90
|
31.15
|
31.80
|
31.70
|
24.96
|
7,600
|
|
9/21/2022
|
-0.35 / -1.07%
|
32.35
|
32.50
|
32.25
|
32.50
|
32.36
|
25.51
|
3,500
|
|
9/20/2022
|
+0.35 / +1.08%
|
32.60
|
32.85
|
32.50
|
32.85
|
32.58
|
25.79
|
2,800
|
|
9/19/2022
|
0.00 / 0.00%
|
33.00
|
33.30
|
32.40
|
32.50
|
32.77
|
25.51
|
43,500
|
|
9/16/2022
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.26
|
25.51
|
19,200
|
|
9/15/2022
|
+0.40 / +1.27%
|
31.70
|
32.10
|
31.70
|
32.00
|
31.96
|
25.12
|
10,000
|
|
9/14/2022
|
+0.15 / +0.48%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
24.81
|
400
|
|
9/13/2022
|
-0.05 / -0.16%
|
31.45
|
31.45
|
31.45
|
31.45
|
31.45
|
24.69
|
100
|
|
9/12/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.73
|
0
|
|
9/9/2022
|
+1.05 / +3.45%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.34
|
24.73
|
900
|
|
9/8/2022
|
-0.45 / -1.46%
|
30.45
|
30.45
|
30.45
|
30.45
|
30.45
|
23.90
|
100
|
|
9/7/2022
|
-0.85 / -2.68%
|
31.70
|
31.70
|
30.90
|
30.90
|
31.13
|
24.26
|
2,100
|
|
9/6/2022
|
0.00 / 0.00%
|
31.75
|
31.75
|
31.75
|
31.75
|
31.75
|
24.93
|
0
|
|
9/5/2022
|
+0.05 / +0.16%
|
31.75
|
31.75
|
31.75
|
31.75
|
31.75
|
24.93
|
900
|
|
8/31/2022
|
+0.80 / +2.59%
|
30.90
|
31.70
|
30.90
|
31.70
|
31.30
|
24.89
|
2,100
|
|
8/30/2022
|
-0.90 / -2.83%
|
31.80
|
31.80
|
30.75
|
30.90
|
30.91
|
24.26
|
1,700
|
|
8/29/2022
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
24.96
|
0
|
|
8/26/2022
|
+0.20 / +0.63%
|
31.60
|
31.80
|
31.60
|
31.80
|
31.71
|
24.96
|
1,600
|
|
8/25/2022
|
-0.25 / -0.78%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
24.81
|
200
|
|
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
|
|
|