Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: PVT )

1.280 +0.030 (+2.40%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.110 2.220 2.010 2.050 9,000 -0.06(-2.84%)
Oct 30, 2023 2.060 2.110 2.060 2.110 10,500 +0.16(+8.21%)
Oct 27, 2023 2.060 2.070 1.950 1.950 6,450 -0.12(-5.80%)
Oct 26, 2023 1.860 2.070 1.860 2.070 18,500 -0.01(-0.48%)
Oct 25, 2023 2.070 2.080 2.070 2.080 300 +0.08(+4.00%)
Oct 24, 2023 2.140 2.170 2.000 2.000 9,800 -0.14(-6.54%)
Oct 23, 2023 2.140 2.140 2.140 2.140 100 +0.05(+2.39%)
Oct 19, 2023 2.090 0 -0.03(-1.42%)
Oct 18, 2023 1.980 2.120 1.980 2.120 1,545 -0.04(-1.85%)
Oct 17, 2023 2.030 2.160 2.030 2.160 630 +0.00(+0.00%)
Oct 16, 2023 2.190 2.250 2.100 2.160 9,400 -0.08(-3.57%)
Oct 13, 2023 2.050 2.250 2.050 2.240 2,150 +0.23(+11.44%)
Oct 12, 2023 2.080 2.140 2.010 2.010 5,000 -0.06(-2.90%)
Oct 11, 2023 2.150 2.170 2.070 2.070 11,700 -0.05(-2.36%)
Oct 10, 2023 2.160 2.160 1.970 2.120 21,729 -0.12(-5.36%)
Oct 06, 2023 2.240 0 +0.13(+6.16%)
Oct 05, 2023 2.190 2.230 2.110 2.110 6,195 -0.05(-2.31%)
Oct 04, 2023 2.050 2.160 2.050 2.160 1,100 +0.12(+5.88%)
Oct 03, 2023 1.880 2.050 1.810 2.040 10,600 +0.14(+7.37%)
Oct 02, 2023 2.030 2.130 1.860 1.900 8,600 -0.09(-4.52%)
Sep 29, 2023 1.940 1.990 1.940 1.990 47,534 +0.07(+3.65%)
Sep 28, 2023 1.860 1.920 1.860 1.920 200 +0.07(+3.78%)
Sep 27, 2023 1.920 1.920 1.720 1.850 2,114,200 -0.07(-3.65%)
Sep 26, 2023 2.010 2.010 1.920 1.920 5,000 -0.07(-3.52%)
Sep 25, 2023 1.960 1.990 1.990 1.990 542 +0.03(+1.53%)
Sep 22, 2023 2.000 2.010 1.960 1.960 7,000 -0.03(-1.51%)
Sep 21, 2023 2.000 2.010 1.990 1.990 1,400 +0.01(+0.51%)
Sep 19, 2023 1.980 0 -0.01(-0.50%)
Sep 18, 2023 1.990 2.000 1.990 1.990 3,250 +0.00(+0.00%)
Sep 15, 2023 1.960 2.050 1.960 1.990 2,300 +0.06(+3.11%)
Sep 14, 2023 2.100 2.100 1.930 1.930 6,466 -0.17(-8.10%)
Sep 13, 2023 2.150 2.150 2.100 2.100 8,910 -0.10(-4.55%)
Sep 11, 2023 2.200 0 -0.04(-1.79%)
Sep 08, 2023 2.190 2.240 2.170 2.240 500 +0.10(+4.67%)
Sep 07, 2023 2.210 2.250 2.140 2.140 2,900 -0.06(-2.73%)
Sep 06, 2023 2.170 2.200 2.150 2.200 800 +0.00(+0.00%)
Sep 05, 2023 2.220 2.250 2.200 2.200 500 +0.01(+0.46%)
Sep 01, 2023 2.190 0 +0.08(+3.79%)
Aug 31, 2023 2.200 2.200 2.070 2.110 5,600 -0.08(-3.65%)
Aug 30, 2023 2.240 2.240 2.190 2.190 3,500 +0.00(+0.00%)
Aug 29, 2023 2.250 2.350 2.190 2.190 7,800 -0.03(-1.35%)
Aug 28, 2023 2.200 2.280 2.190 2.220 14,652 +0.04(+1.83%)
Aug 25, 2023 2.090 2.210 2.090 2.180 9,435 +0.04(+1.87%)
Aug 24, 2023 2.100 2.180 2.100 2.140 4,500 +0.07(+3.38%)
Aug 23, 2023 2.070 2.070 2.070 2.070 100 -0.03(-1.43%)
Aug 22, 2023 2.070 2.100 2.060 2.100 5,000 +0.03(+1.45%)
Aug 21, 2023 2.050 2.140 2.030 2.070 5,100 +0.02(+0.98%)
Aug 18, 2023 2.150 2.150 2.040 2.050 28,115 -0.15(-6.82%)
Aug 17, 2023 2.190 2.250 2.190 2.200 9,300 +0.04(+1.85%)
Aug 16, 2023 2.185 2.185 2.160 2.160 7,700 -0.03(-1.37%)
Aug 15, 2023 2.160 2.190 2.150 2.190 2,281 +0.04(+1.86%)
Aug 14, 2023 2.570 2.570 2.150 2.150 11,800 -0.15(-6.52%)
Aug 11, 2023 2.400 2.400 2.220 2.300 5,570 -0.16(-6.50%)
Aug 10, 2023 2.480 2.490 2.460 2.460 6,900 +0.01(+0.41%)
Aug 09, 2023 2.450 2.450 2.400 2.450 1,615 +0.03(+1.24%)
Aug 08, 2023 2.500 2.500 2.420 2.420 6,000 -0.01(-0.41%)
Aug 04, 2023 2.430 0 +0.04(+1.67%)
Aug 03, 2023 2.430 2.430 2.390 2.390 600 -0.04(-1.65%)
Aug 02, 2023 2.440 2.440 2.380 2.430 5,800 +0.02(+0.83%)
Aug 01, 2023 2.310 2.410 2.310 2.410 1,114 +0.06(+2.55%)
Jul 31, 2023 2.390 2.420 2.300 2.350 17,880 -0.04(-1.67%)
Jul 28, 2023 2.420 2.520 2.390 2.390 12,300 +0.00(+0.00%)
Jul 27, 2023 2.400 2.480 2.390 2.390 22,100 -0.09(-3.63%)
Jul 26, 2023 2.340 2.480 2.330 2.480 16,900 +0.17(+7.36%)
Jul 25, 2023 2.500 2.500 2.310 2.310 18,200 -0.19(-7.60%)
Jul 24, 2023 2.740 2.740 2.500 2.500 8,112 +0.02(+0.81%)
Jul 21, 2023 2.400 2.480 2.400 2.480 4,497 +0.03(+1.22%)
Jul 20, 2023 2.450 2.520 2.440 2.450 8,850 +0.03(+1.24%)
Jul 19, 2023 2.500 2.500 2.420 2.420 9,373 -0.05(-2.02%)
Jul 18, 2023 2.490 2.500 2.440 2.470 24,800 +0.01(+0.41%)
Jul 17, 2023 2.350 2.560 2.350 2.460 25,808 +0.02(+0.82%)
Jul 14, 2023 2.340 2.450 2.330 2.440 47,383 +0.10(+4.27%)
Jul 13, 2023 2.340 2.420 2.340 2.340 16,000 +0.03(+1.30%)
Jul 12, 2023 2.350 2.400 2.310 2.310 14,350 +0.02(+0.87%)
Jul 11, 2023 2.300 2.300 2.280 2.290 49,630 -0.01(-0.43%)
Jul 10, 2023 2.300 2.300 2.300 2.300 1,000 -0.03(-1.29%)
Jul 07, 2023 2.400 2.400 2.330 2.330 6,600 -0.07(-2.92%)
Jul 06, 2023 2.480 2.500 2.400 2.400 15,700 -0.05(-2.04%)
Jul 05, 2023 2.500 2.500 2.450 2.450 5,498 -0.05(-2.00%)
Jul 04, 2023 2.430 2.540 2.430 2.500 3,725 +0.02(+0.81%)
Jun 30, 2023 2.480 0 -0.01(-0.40%)
Jun 29, 2023 2.500 2.500 2.490 2.490 5,600 -0.01(-0.40%)
Jun 28, 2023 2.540 2.550 2.500 2.500 7,200 -0.03(-1.19%)
Jun 27, 2023 2.530 2.530 2.530 2.530 300 +0.00(+0.00%)
Jun 26, 2023 2.460 2.540 2.460 2.530 2,264 +0.03(+1.20%)
Jun 23, 2023 2.520 2.520 2.480 2.500 7,475 +0.00(+0.00%)
Jun 22, 2023 2.500 2.500 2.500 2.500 4,900 -0.02(-0.79%)
Jun 21, 2023 2.520 2.520 2.510 2.520 3,300 -0.03(-1.18%)
Jun 20, 2023 2.560 2.560 2.550 2.550 900 +0.00(+0.00%)
Jun 19, 2023 2.550 2.550 2.550 2.550 2,100 -0.05(-1.92%)
Jun 16, 2023 2.560 2.600 2.560 2.600 216 -0.10(-3.70%)
Jun 15, 2023 2.520 2.700 2.520 2.700 1,700 -0.58(-17.68%)
May 08, 2023 3.260 3.280 3.260 3.280 200 -0.03(-0.91%)
May 05, 2023 3.350 3.400 3.310 3.310 2,300 -0.09(-2.65%)
May 04, 2023 3.400 3.400 3.400 3.400 4,000 -0.03(-0.87%)
May 03, 2023 3.510 3.510 3.300 3.430 3,600 -0.10(-2.83%)
May 02, 2023 3.340 3.530 3.340 3.530 4,900 +0.19(+5.69%)
May 01, 2023 3.300 3.340 3.200 3.340 1,600 +0.00(+0.00%)
Apr 28, 2023 3.100 3.340 3.100 3.340 12,200 +0.29(+9.51%)
Apr 26, 2023 3.050 0 +0.00(+0.00%)
Apr 25, 2023 3.070 3.090 3.050 3.050 2,023 -0.01(-0.33%)
Apr 24, 2023 3.100 3.150 3.000 3.060 59,400 +0.04(+1.32%)
Apr 21, 2023 3.460 3.460 3.020 3.020 95,164 -0.43(-12.46%)
Apr 20, 2023 3.450 3.450 3.450 3.450 200 -0.02(-0.58%)
Apr 19, 2023 3.420 3.470 3.400 3.470 5,000 +0.05(+1.46%)
Apr 18, 2023 3.510 3.510 3.420 3.420 1,500 -0.13(-3.66%)
Apr 17, 2023 3.550 3.550 3.540 3.550 126,200 +0.06(+1.72%)
Apr 14, 2023 3.430 3.560 3.430 3.490 3,680 +0.04(+1.16%)
Apr 13, 2023 3.450 3.460 3.410 3.450 130,305 +0.01(+0.29%)
Apr 12, 2023 3.460 3.600 3.440 3.440 35,047 -0.12(-3.37%)
Apr 11, 2023 3.490 3.560 3.450 3.560 5,182 +0.11(+3.19%)
Apr 10, 2023 3.440 3.460 3.410 3.450 10,307 -0.05(-1.43%)
Apr 06, 2023 3.500 0 +0.07(+2.04%)
Apr 05, 2023 3.440 3.440 3.430 3.430 1,600 -0.08(-2.28%)
Apr 04, 2023 3.510 3.510 3.510 3.510 1,500 +0.01(+0.29%)
Apr 03, 2023 3.640 3.640 3.500 3.500 1,600 -0.10(-2.78%)
Mar 31, 2023 3.550 3.600 3.550 3.600 49,688 +0.10(+2.86%)
Mar 30, 2023 3.540 3.540 3.500 3.500 2,801 -0.05(-1.41%)
Mar 29, 2023 3.500 3.700 3.500 3.550 21,300 +0.13(+3.80%)
Mar 28, 2023 3.450 3.450 3.420 3.420 3,600 -0.08(-2.29%)
Mar 27, 2023 3.500 3.500 3.500 3.500 200 -0.01(-0.28%)
Mar 24, 2023 3.400 3.510 3.400 3.510 21,300 -0.03(-0.85%)
Mar 21, 2023 3.540 0 -0.06(-1.67%)
Mar 15, 2023 3.600 50 +0.15(+4.35%)
Mar 14, 2023 3.500 3.500 3.450 3.450 400 -0.08(-2.27%)
Mar 13, 2023 3.570 3.570 3.530 3.530 200 -0.02(-0.56%)
Mar 09, 2023 3.550 0 +0.02(+0.57%)
Mar 08, 2023 3.500 3.530 3.500 3.530 250 +0.06(+1.73%)
Mar 07, 2023 3.500 3.550 3.470 3.470 700 +0.07(+2.06%)
Mar 06, 2023 3.660 3.710 3.400 3.400 436,182 -0.35(-9.33%)
Mar 03, 2023 3.660 3.750 3.660 3.750 5,400 +0.07(+1.90%)
Mar 02, 2023 3.720 3.720 3.650 3.680 3,600 -0.07(-1.87%)
Mar 01, 2023 3.790 3.820 3.750 3.750 40,500 +0.25(+7.14%)
Feb 28, 2023 3.400 3.500 3.400 3.500 9,161 -0.05(-1.41%)
Feb 24, 2023 3.550 0 -0.05(-1.39%)
Feb 23, 2023 3.650 3.650 3.600 3.600 500 -0.07(-1.91%)
Feb 22, 2023 3.670 3.670 3.670 3.670 140 -0.03(-0.81%)
Feb 17, 2023 3.700 0 -0.04(-1.07%)
Feb 16, 2023 3.790 3.790 3.740 3.740 200 -0.10(-2.60%)
Feb 15, 2023 3.780 3.840 3.780 3.840 3,600 +0.04(+1.05%)
Feb 14, 2023 3.840 3.840 3.800 3.800 2,000 -0.04(-1.04%)
Feb 13, 2023 3.770 3.840 3.770 3.840 6,100 +0.09(+2.40%)
Feb 10, 2023 3.750 3.750 3.740 3.750 1,800 -0.03(-0.79%)
Feb 09, 2023 3.800 3.800 3.780 3.780 1,800 -0.05(-1.31%)
Feb 08, 2023 3.830 3.830 3.820 3.830 3,300 +0.03(+0.79%)
Feb 07, 2023 3.840 3.840 3.800 3.800 3,200 -0.03(-0.78%)
Feb 06, 2023 3.830 3.830 3.830 3.830 1,200 +0.03(+0.79%)
Feb 03, 2023 3.800 3.800 3.800 3.800 500 -0.04(-1.04%)
Feb 02, 2023 3.800 3.840 3.760 3.840 4,200 +0.00(+0.00%)
Feb 01, 2023 3.820 3.840 3.820 3.840 16,600 +0.00(+0.00%)
Jan 31, 2023 3.760 3.840 3.760 3.840 3,200 +0.08(+2.13%)
Jan 30, 2023 3.830 3.830 3.760 3.760 600 +0.07(+1.90%)
Jan 27, 2023 3.650 3.690 3.650 3.690 200 +0.04(+1.10%)
Jan 26, 2023 3.650 3.650 3.650 3.650 100 +0.09(+2.53%)
Jan 25, 2023 3.800 3.800 3.560 3.560 350 -0.24(-6.32%)
Jan 24, 2023 3.430 3.800 3.430 3.800 4,320 +0.44(+13.10%)
Jan 23, 2023 3.530 3.530 3.350 3.360 2,950 -0.20(-5.62%)
Jan 20, 2023 3.620 3.640 3.560 3.560 3,830 -0.05(-1.39%)
Jan 19, 2023 3.610 3.610 3.610 3.610 120 -0.04(-1.10%)
Jan 18, 2023 3.590 3.650 3.590 3.650 1,000 +0.15(+4.29%)
Jan 17, 2023 3.560 3.750 3.380 3.500 3,700 +0.00(+0.00%)
Jan 16, 2023 3.400 3.500 3.400 3.500 2,800 +0.12(+3.55%)
Jan 13, 2023 3.350 3.380 3.320 3.380 1,800 +0.06(+1.81%)
Jan 12, 2023 3.420 3.420 3.320 3.320 3,190 +0.06(+1.84%)
Jan 11, 2023 3.260 3.260 3.240 3.260 13,628 +0.01(+0.31%)
Jan 10, 2023 3.250 3.280 3.200 3.250 11,000 +0.03(+0.93%)
Jan 09, 2023 3.220 3.220 3.220 3.220 500 +0.02(+0.63%)
Jan 06, 2023 3.210 3.210 3.150 3.200 10,180 -0.01(-0.31%)
Jan 05, 2023 3.210 3.210 3.210 3.210 100 -0.05(-1.53%)
Jan 03, 2023 3.260 0 -0.06(-1.81%)
Dec 30, 2022 3.320 0 +0.03(+0.91%)
Dec 29, 2022 3.270 3.300 3.260 3.290 1,330 +0.00(+0.00%)
Dec 28, 2022 3.300 3.300 3.290 3.290 3,000 +0.00(+0.00%)
Dec 22, 2022 3.290 0 +0.02(+0.61%)
Dec 21, 2022 3.830 3.830 3.190 3.270 6,130 +0.11(+3.48%)
Dec 20, 2022 3.170 3.170 3.160 3.160 2,600 -0.02(-0.63%)
Dec 19, 2022 3.140 3.180 3.110 3.180 14,720 +0.03(+0.95%)
Dec 15, 2022 3.150 0 +0.00(+0.00%)
Dec 14, 2022 3.150 3.150 3.150 3.150 300 +0.04(+1.29%)
Dec 13, 2022 3.150 3.150 3.110 3.110 220 +0.00(+0.00%)
Dec 12, 2022 3.110 3.110 3.110 3.110 5,300 +0.00(+0.00%)
Dec 07, 2022 3.110 0 +0.08(+2.64%)
Dec 06, 2022 3.330 3.330 3.030 3.030 15,903 -0.32(-9.55%)
Dec 05, 2022 3.440 3.440 3.350 3.350 1,600 -0.05(-1.47%)
Dec 02, 2022 3.380 3.400 3.370 3.400 20,610 +0.00(+0.00%)
Dec 01, 2022 3.400 3.400 3.400 3.400 5,100 +0.05(+1.49%)
Nov 29, 2022 3.350 0 -0.05(-1.47%)
Nov 28, 2022 3.400 3.400 3.400 3.400 500 +0.02(+0.59%)
Nov 25, 2022 3.500 3.550 3.380 3.380 6,200 -0.04(-1.17%)
Nov 24, 2022 3.410 3.420 3.410 3.420 200 +0.02(+0.59%)
Nov 23, 2022 3.420 3.510 3.400 3.400 6,400 +0.00(+0.00%)
Nov 22, 2022 3.480 3.480 3.240 3.400 6,400 -0.11(-3.13%)
Nov 21, 2022 3.580 3.580 3.500 3.510 2,621 -0.09(-2.50%)
Nov 17, 2022 3.600 33 -0.20(-5.26%)
Nov 15, 2022 3.800 0 +0.10(+2.70%)
Nov 14, 2022 3.720 3.720 3.700 3.700 373 -0.04(-1.07%)
Nov 11, 2022 3.740 3.740 3.740 3.740 700 +0.00(+0.00%)
Nov 10, 2022 3.740 3.740 3.740 3.740 100 +0.14(+3.89%)
Nov 09, 2022 3.820 3.820 3.600 3.600 8,100 -0.18(-4.76%)
Nov 08, 2022 3.830 3.830 3.780 3.780 900 -0.07(-1.82%)
Nov 07, 2022 3.860 3.880 3.840 3.850 13,196 -0.04(-1.03%)
Nov 04, 2022 3.940 3.940 3.890 3.890 1,200 -0.09(-2.26%)
Nov 03, 2022 3.870 3.980 3.870 3.980 1,700 +0.10(+2.58%)
Nov 02, 2022 3.940 3.940 3.860 3.880 500 -0.12(-3.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.