|
Closing price on 1/4/2016
|
|
| Open |
17.10 |
| High |
17.20 |
| Low |
16.60 |
| Volume |
248,900 |
| Split-adjusted Price |
10.56 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2016
|
-0.30 / -1.75%
|
17.10
|
17.20
|
16.60
|
16.80
|
16.80
|
10.56
|
248,900
|
|
|
12/31/2015
|
-0.50 / -2.84%
|
17.40
|
17.60
|
16.60
|
17.10
|
17.07
|
10.75
|
927,200
|
|
|
12/30/2015
|
+0.30 / +1.73%
|
17.20
|
17.60
|
15.60
|
17.60
|
16.40
|
11.07
|
315,800
|
|
|
12/29/2015
|
+0.40 / +2.37%
|
16.80
|
17.30
|
15.90
|
17.30
|
16.68
|
10.88
|
326,000
|
|
|
12/28/2015
|
+0.40 / +2.42%
|
16.40
|
17.20
|
16.20
|
16.90
|
16.77
|
10.63
|
347,800
|
|
|
12/25/2015
|
+0.40 / +2.48%
|
16.00
|
17.00
|
16.00
|
16.50
|
16.47
|
10.37
|
333,900
|
|
|
12/24/2015
|
-0.70 / -4.17%
|
16.60
|
16.90
|
16.00
|
16.10
|
16.24
|
10.12
|
287,700
|
|
|
12/23/2015
|
-0.10 / -0.59%
|
16.50
|
16.80
|
16.10
|
16.80
|
16.39
|
10.56
|
303,700
|
|
|
12/22/2015
|
-0.60 / -3.43%
|
17.20
|
17.90
|
16.20
|
16.90
|
16.63
|
10.63
|
318,200
|
|
|
12/21/2015
|
+0.30 / +1.74%
|
17.00
|
18.00
|
16.90
|
17.50
|
17.34
|
11.00
|
358,000
|
|
|
12/18/2015
|
-1.60 / -8.51%
|
18.70
|
18.70
|
17.00
|
17.20
|
17.57
|
10.81
|
441,500
|
|
|
12/17/2015
|
+0.20 / +1.08%
|
18.50
|
19.40
|
18.20
|
18.80
|
18.96
|
11.82
|
403,200
|
|
|
12/16/2015
|
+0.70 / +3.91%
|
17.90
|
19.60
|
17.90
|
18.60
|
19.01
|
11.69
|
484,800
|
|
|
12/15/2015
|
+1.60 / +9.82%
|
16.40
|
17.90
|
16.10
|
17.90
|
17.09
|
11.25
|
604,900
|
|
|
12/14/2015
|
+0.50 / +3.16%
|
15.50
|
16.80
|
15.50
|
16.30
|
16.12
|
10.25
|
406,900
|
|
|
12/11/2015
|
+0.20 / +1.28%
|
15.40
|
16.00
|
15.20
|
15.80
|
15.65
|
9.93
|
458,600
|
|
|
12/10/2015
|
+0.10 / +0.65%
|
15.30
|
15.80
|
15.00
|
15.60
|
15.44
|
9.81
|
410,700
|
|
|
12/9/2015
|
-1.00 / -6.06%
|
16.50
|
17.00
|
15.50
|
15.50
|
16.22
|
9.75
|
497,700
|
|
|
12/8/2015
|
+1.10 / +7.14%
|
15.10
|
16.50
|
14.40
|
16.50
|
15.26
|
10.37
|
485,100
|
|
|
12/7/2015
|
+0.50 / +3.36%
|
15.40
|
15.70
|
14.10
|
15.40
|
14.94
|
9.68
|
380,700
|
|
|
12/4/2015
|
+1.30 / +9.56%
|
13.40
|
14.90
|
13.00
|
14.90
|
14.06
|
9.37
|
658,200
|
|
|
12/3/2015
|
+0.10 / +0.74%
|
13.40
|
13.70
|
13.40
|
13.60
|
13.58
|
8.55
|
237,800
|
|
|
12/2/2015
|
+0.10 / +0.75%
|
13.30
|
13.80
|
13.00
|
13.50
|
13.54
|
8.49
|
362,900
|
|
|
12/1/2015
|
+1.20 / +9.84%
|
12.20
|
13.40
|
11.90
|
13.40
|
12.74
|
8.43
|
520,200
|
|
|
11/30/2015
|
+1.10 / +9.91%
|
11.50
|
12.20
|
11.50
|
12.20
|
11.85
|
7.67
|
424,600
|
|
|
11/27/2015
|
-0.20 / -1.60%
|
12.50
|
12.80
|
11.70
|
12.30
|
12.50
|
6.98
|
279,900
|
|
|
11/26/2015
|
-0.30 / -2.34%
|
12.70
|
12.70
|
11.60
|
12.50
|
11.83
|
7.09
|
419,000
|
|
|
11/25/2015
|
-0.30 / -2.29%
|
13.00
|
13.20
|
11.80
|
12.80
|
12.31
|
7.26
|
315,400
|
|
|
11/24/2015
|
-0.70 / -5.07%
|
13.70
|
14.00
|
13.00
|
13.10
|
13.40
|
7.43
|
193,000
|
|
|
11/23/2015
|
-0.20 / -1.43%
|
13.80
|
14.20
|
13.70
|
13.80
|
13.82
|
7.83
|
221,400
|
|
|