Closing price on 4/29/2025
|
|
Open |
8.00 |
High |
8.10 |
Low |
8.00 |
Volume |
71,800 |
Split-adjusted Price |
8.00 |
|
|
TVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2025
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.02
|
8.00
|
71,800
|
|
4/28/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.99
|
8.00
|
114,100
|
|
4/25/2025
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.89
|
8.00
|
131,700
|
|
4/24/2025
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.87
|
7.90
|
179,900
|
|
4/23/2025
|
+0.20 / +2.56%
|
7.80
|
8.10
|
7.80
|
8.00
|
7.91
|
8.00
|
118,800
|
|
4/22/2025
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.20
|
7.80
|
7.62
|
7.80
|
246,800
|
|
4/21/2025
|
-0.20 / -2.44%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.04
|
8.00
|
94,900
|
|
4/18/2025
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.15
|
8.20
|
154,100
|
|
4/17/2025
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.60
|
8.10
|
7.84
|
8.10
|
349,400
|
|
4/16/2025
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.99
|
8.00
|
122,800
|
|
4/15/2025
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.04
|
8.00
|
433,800
|
|
4/14/2025
|
+0.10 / +1.27%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.08
|
8.00
|
173,900
|
|
4/11/2025
|
+0.40 / +5.33%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.92
|
7.90
|
406,300
|
|
4/10/2025
|
+0.60 / +8.70%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5,400
|
|
4/9/2025
|
-0.10 / -1.43%
|
6.50
|
7.10
|
6.40
|
6.90
|
6.78
|
6.90
|
723,600
|
|
4/8/2025
|
-0.70 / -9.09%
|
7.60
|
7.60
|
7.00
|
7.00
|
7.07
|
7.00
|
1,520,700
|
|
4/4/2025
|
-0.60 / -7.23%
|
8.20
|
8.20
|
7.50
|
7.70
|
7.59
|
7.70
|
1,507,200
|
|
4/3/2025
|
-0.90 / -9.78%
|
9.20
|
9.20
|
8.30
|
8.30
|
8.62
|
8.30
|
2,370,500
|
|
4/2/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
134,700
|
|
4/1/2025
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
79,500
|
|
3/31/2025
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.12
|
9.10
|
239,500
|
|
3/28/2025
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.12
|
9.10
|
189,600
|
|
3/27/2025
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.20
|
9.10
|
163,400
|
|
3/26/2025
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.28
|
9.30
|
282,600
|
|
3/25/2025
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.26
|
9.30
|
223,000
|
|
3/24/2025
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.28
|
9.30
|
228,300
|
|
3/21/2025
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
58,900
|
|
3/20/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.25
|
9.30
|
180,100
|
|
3/19/2025
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.29
|
9.30
|
259,900
|
|
3/18/2025
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.39
|
9.40
|
114,000
|
|
|