Closing price on 7/7/2025
|
|
Open |
9.30 |
High |
9.40 |
Low |
9.20 |
Volume |
294,500 |
Split-adjusted Price |
9.30 |
|
|
TVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2025
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.27
|
9.30
|
294,500
|
|
7/4/2025
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.24
|
9.20
|
137,900
|
|
7/3/2025
|
+0.20 / +2.22%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.21
|
9.20
|
568,100
|
|
7/2/2025
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
95,300
|
|
7/1/2025
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.82
|
8.90
|
187,800
|
|
6/30/2025
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.89
|
8.80
|
302,500
|
|
6/27/2025
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.76
|
8.80
|
4,470,900
|
|
6/26/2025
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
228,500
|
|
6/25/2025
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.71
|
8.80
|
1,489,500
|
|
6/24/2025
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.76
|
8.80
|
193,600
|
|
6/23/2025
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.62
|
8.70
|
313,100
|
|
6/20/2025
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.68
|
8.70
|
200,300
|
|
6/19/2025
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.61
|
8.70
|
252,300
|
|
6/18/2025
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.63
|
8.70
|
246,900
|
|
6/17/2025
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.63
|
8.70
|
291,400
|
|
6/16/2025
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.52
|
8.60
|
226,700
|
|
6/13/2025
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.46
|
8.40
|
253,000
|
|
6/12/2025
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.64
|
8.60
|
155,000
|
|
6/11/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.49
|
8.50
|
75,300
|
|
6/10/2025
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.49
|
8.50
|
144,000
|
|
6/9/2025
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
122,300
|
|
6/6/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
8.50
|
267,000
|
|
6/5/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.45
|
8.50
|
132,900
|
|
6/4/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
93,900
|
|
6/3/2025
|
+0.10 / +1.19%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.45
|
8.50
|
413,500
|
|
6/2/2025
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.35
|
8.40
|
194,700
|
|
5/30/2025
|
-0.10 / -1.16%
|
8.60
|
9.00
|
8.40
|
8.50
|
8.66
|
8.50
|
633,300
|
|
5/29/2025
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.40
|
8.60
|
8.59
|
8.60
|
293,600
|
|
5/28/2025
|
+0.80 / +9.76%
|
8.20
|
9.00
|
8.10
|
9.00
|
8.60
|
9.00
|
785,000
|
|
5/27/2025
|
+0.20 / +2.50%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.09
|
8.20
|
330,200
|
|
|