|
Closing price on 1/16/2020
|
|
| Open |
21.70 |
| High |
22.10 |
| Low |
21.50 |
| Volume |
184,400 |
| Split-adjusted Price |
15.59 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2020
|
-0.20 / -0.92%
|
21.70
|
22.10
|
21.50
|
21.50
|
21.86
|
15.59
|
184,400
|
|
|
1/15/2020
|
+0.90 / +4.33%
|
20.80
|
21.80
|
20.40
|
21.70
|
21.24
|
15.74
|
229,600
|
|
|
1/14/2020
|
+0.40 / +1.96%
|
20.40
|
21.00
|
20.20
|
20.80
|
20.69
|
15.09
|
188,600
|
|
|
1/13/2020
|
+0.40 / +2.00%
|
20.00
|
20.60
|
19.90
|
20.40
|
20.30
|
14.80
|
152,300
|
|
|
1/10/2020
|
+0.60 / +3.09%
|
19.40
|
20.10
|
19.30
|
20.00
|
19.80
|
14.51
|
216,800
|
|
|
1/9/2020
|
+0.60 / +3.19%
|
18.80
|
19.60
|
18.80
|
19.40
|
19.29
|
14.07
|
613,100
|
|
|
1/8/2020
|
+0.60 / +3.30%
|
18.20
|
19.00
|
18.10
|
18.80
|
18.57
|
13.64
|
177,600
|
|
|
1/7/2020
|
+0.40 / +2.25%
|
17.80
|
18.30
|
17.80
|
18.20
|
18.08
|
13.20
|
151,300
|
|
|
1/6/2020
|
+0.20 / +1.14%
|
17.60
|
17.90
|
17.60
|
17.80
|
17.77
|
12.91
|
128,300
|
|
|
1/3/2020
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.40
|
17.60
|
17.53
|
12.77
|
106,400
|
|
|
1/2/2020
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.54
|
12.69
|
93,200
|
|
|
12/31/2019
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.62
|
12.77
|
123,400
|
|
|
12/30/2019
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.52
|
12.69
|
92,300
|
|
|
12/27/2019
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.40
|
17.60
|
17.58
|
12.77
|
111,900
|
|
|
12/26/2019
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.53
|
12.69
|
94,400
|
|
|
12/25/2019
|
-0.30 / -1.67%
|
18.00
|
18.10
|
17.60
|
17.70
|
17.80
|
12.84
|
102,300
|
|
|
12/24/2019
|
-0.20 / -1.10%
|
18.20
|
18.30
|
17.80
|
18.00
|
18.00
|
13.06
|
119,300
|
|
|
12/23/2019
|
+0.50 / +2.82%
|
17.70
|
18.30
|
17.50
|
18.20
|
17.90
|
13.20
|
227,000
|
|
|
12/20/2019
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.50
|
17.70
|
17.60
|
12.84
|
141,000
|
|
|
12/19/2019
|
+0.30 / +1.74%
|
17.20
|
17.60
|
17.00
|
17.50
|
17.32
|
12.69
|
202,300
|
|
|
12/18/2019
|
+0.30 / +1.78%
|
16.90
|
17.30
|
16.70
|
17.20
|
16.99
|
12.48
|
995,900
|
|
|
12/17/2019
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.70
|
16.90
|
16.88
|
12.26
|
319,000
|
|
|
12/16/2019
|
+0.30 / +1.81%
|
16.60
|
17.00
|
16.60
|
16.90
|
16.91
|
12.26
|
150,200
|
|
|
12/13/2019
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.40
|
16.60
|
16.58
|
12.04
|
104,900
|
|
|
12/12/2019
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.54
|
11.97
|
90,900
|
|
|
12/11/2019
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.59
|
12.04
|
126,300
|
|
|
12/10/2019
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.49
|
11.97
|
99,700
|
|
|
12/9/2019
|
-0.20 / -1.20%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.60
|
11.97
|
89,400
|
|
|
12/6/2019
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.40
|
16.70
|
16.65
|
12.11
|
106,200
|
|
|
12/5/2019
|
-0.20 / -1.20%
|
16.70
|
17.00
|
16.30
|
16.50
|
16.58
|
11.97
|
143,900
|
|
|