|
Closing price on 1/5/2021
|
|
| Open |
11.60 |
| High |
11.90 |
| Low |
11.60 |
| Volume |
1,626,900 |
| Split-adjusted Price |
9.33 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.71
|
9.33
|
1,626,900
|
|
|
1/4/2021
|
+0.30 / +2.65%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.52
|
9.25
|
1,357,500
|
|
|
12/31/2020
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.32
|
9.02
|
815,400
|
|
|
12/30/2020
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.44
|
9.10
|
981,100
|
|
|
12/29/2020
|
-0.10 / -0.86%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.59
|
9.18
|
783,200
|
|
|
12/28/2020
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.50
|
11.60
|
11.75
|
9.25
|
1,319,800
|
|
|
12/25/2020
|
+0.10 / +0.87%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.59
|
9.25
|
1,724,000
|
|
|
12/24/2020
|
-0.30 / -2.54%
|
12.00
|
12.00
|
11.00
|
11.50
|
11.53
|
9.18
|
1,163,300
|
|
|
12/23/2020
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.60
|
11.80
|
11.91
|
9.41
|
1,962,628
|
|
|
12/22/2020
|
-0.20 / -1.67%
|
11.90
|
12.00
|
11.60
|
11.80
|
11.80
|
9.41
|
1,499,200
|
|
|
12/21/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.95
|
9.57
|
655,600
|
|
|
12/18/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.91
|
9.57
|
554,600
|
|
|
12/17/2020
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.05
|
9.57
|
1,061,700
|
|
|
12/16/2020
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.15
|
9.73
|
648,000
|
|
|
12/15/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.16
|
9.81
|
857,500
|
|
|
12/14/2020
|
-0.20 / -1.60%
|
12.50
|
12.70
|
12.10
|
12.30
|
12.32
|
9.81
|
1,854,500
|
|
|
12/11/2020
|
+0.30 / +2.46%
|
12.20
|
12.80
|
11.90
|
12.50
|
12.34
|
9.97
|
2,999,900
|
|
|
12/10/2020
|
+0.40 / +3.39%
|
11.80
|
12.20
|
11.60
|
12.20
|
11.92
|
9.73
|
1,800,800
|
|
|
12/9/2020
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.40
|
11.80
|
11.73
|
9.41
|
1,446,990
|
|
|
12/8/2020
|
-0.30 / -2.48%
|
12.10
|
12.20
|
11.80
|
11.80
|
11.91
|
9.41
|
1,530,400
|
|
|
12/7/2020
|
+0.10 / +0.83%
|
12.00
|
12.40
|
11.80
|
12.10
|
12.16
|
9.65
|
2,204,700
|
|
|
12/4/2020
|
+0.50 / +4.35%
|
11.50
|
12.40
|
11.30
|
12.00
|
11.92
|
9.57
|
3,286,600
|
|
|
12/3/2020
|
+0.10 / +0.88%
|
11.40
|
11.80
|
11.30
|
11.50
|
11.53
|
9.18
|
1,100,300
|
|
|
12/2/2020
|
+0.30 / +2.70%
|
11.10
|
11.50
|
11.00
|
11.40
|
11.31
|
9.10
|
1,012,400
|
|
|
12/1/2020
|
-0.10 / -0.89%
|
11.10
|
11.10
|
10.80
|
11.10
|
11.00
|
8.86
|
990,200
|
|
|
11/30/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.12
|
8.94
|
494,267
|
|
|
11/27/2020
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.22
|
8.94
|
730,800
|
|
|
11/26/2020
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.90
|
11.20
|
11.14
|
8.94
|
1,684,800
|
|
|
11/25/2020
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.34
|
8.94
|
1,207,500
|
|
|
11/24/2020
|
+0.30 / +2.70%
|
11.10
|
11.90
|
11.10
|
11.40
|
11.56
|
9.10
|
2,097,000
|
|
|
|