Closing price on 1/8/2015
|
|
Open |
26.50 |
High |
27.00 |
Low |
26.00 |
Volume |
148,000 |
Split-adjusted Price |
10.21 |
|
|
TVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/8/2015
|
+0.10 / +0.38%
|
26.50
|
27.00
|
26.00
|
26.30
|
26.52
|
10.21
|
148,000
|
|
1/7/2015
|
+0.20 / +0.77%
|
25.90
|
28.00
|
25.80
|
26.20
|
26.18
|
10.17
|
535,000
|
|
1/6/2015
|
-0.50 / -1.89%
|
26.10
|
26.10
|
25.00
|
26.00
|
25.46
|
10.09
|
328,600
|
|
1/5/2015
|
-0.10 / -0.38%
|
27.00
|
27.20
|
25.70
|
26.50
|
26.37
|
10.28
|
172,500
|
|
12/31/2014
|
+1.80 / +7.26%
|
24.80
|
27.20
|
24.80
|
26.60
|
26.31
|
10.32
|
1,007,600
|
|
12/30/2014
|
+0.60 / +2.48%
|
25.50
|
25.50
|
23.10
|
24.80
|
24.08
|
9.62
|
102,700
|
|
12/29/2014
|
-1.50 / -5.84%
|
25.90
|
25.90
|
23.70
|
24.20
|
24.72
|
9.39
|
453,200
|
|
12/26/2014
|
-2.60 / -9.19%
|
28.00
|
28.00
|
25.50
|
25.70
|
25.79
|
9.97
|
163,700
|
|
12/25/2014
|
+0.20 / +0.71%
|
29.00
|
29.00
|
27.50
|
28.30
|
28.46
|
10.98
|
86,200
|
|
12/24/2014
|
-2.10 / -6.95%
|
30.00
|
30.10
|
27.30
|
28.10
|
28.42
|
10.91
|
339,800
|
|
12/23/2014
|
-0.20 / -0.66%
|
30.30
|
30.30
|
29.00
|
30.20
|
29.83
|
11.72
|
107,300
|
|
12/22/2014
|
-0.10 / -0.33%
|
30.50
|
30.70
|
29.30
|
30.40
|
30.50
|
11.80
|
83,900
|
|
12/19/2014
|
-0.10 / -0.33%
|
31.50
|
31.50
|
29.00
|
30.50
|
30.33
|
11.84
|
64,800
|
|
12/18/2014
|
+0.10 / +0.33%
|
30.40
|
30.80
|
29.80
|
30.60
|
30.02
|
11.88
|
67,700
|
|
12/17/2014
|
-0.60 / -1.93%
|
31.30
|
31.30
|
29.00
|
30.50
|
30.51
|
11.84
|
120,100
|
|
12/16/2014
|
+0.10 / +0.32%
|
31.80
|
31.80
|
30.90
|
31.10
|
31.41
|
12.07
|
41,100
|
|
12/15/2014
|
+0.20 / +0.65%
|
31.00
|
31.50
|
30.80
|
31.00
|
31.10
|
12.03
|
87,800
|
|
12/12/2014
|
+0.30 / +0.98%
|
29.00
|
30.90
|
29.00
|
30.80
|
30.50
|
11.95
|
119,200
|
|
12/11/2014
|
-0.20 / -0.65%
|
31.30
|
31.30
|
30.10
|
30.50
|
30.62
|
11.84
|
185,600
|
|
12/10/2014
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.10
|
30.70
|
30.62
|
11.91
|
182,000
|
|
12/9/2014
|
-2.80 / -8.36%
|
33.10
|
33.10
|
30.20
|
30.70
|
30.87
|
11.91
|
204,300
|
|
12/8/2014
|
-0.90 / -2.62%
|
35.00
|
35.00
|
33.50
|
33.50
|
34.32
|
13.00
|
84,400
|
|
12/5/2014
|
-0.20 / -0.58%
|
34.70
|
35.10
|
34.30
|
34.40
|
34.76
|
13.35
|
134,200
|
|
12/4/2014
|
+0.20 / +0.58%
|
34.30
|
34.90
|
34.10
|
34.60
|
34.48
|
13.43
|
147,700
|
|
12/3/2014
|
-0.20 / -0.58%
|
34.50
|
34.90
|
34.10
|
34.40
|
34.41
|
13.35
|
71,600
|
|
12/2/2014
|
-1.50 / -4.16%
|
36.10
|
36.10
|
34.50
|
34.60
|
35.16
|
13.43
|
276,400
|
|
12/1/2014
|
-0.40 / -1.10%
|
36.90
|
38.00
|
35.50
|
36.10
|
36.44
|
14.01
|
326,700
|
|
11/28/2014
|
+0.50 / +1.39%
|
36.00
|
37.70
|
35.60
|
36.50
|
36.29
|
14.17
|
448,300
|
|
11/27/2014
|
+0.60 / +1.69%
|
35.50
|
37.00
|
35.00
|
36.00
|
35.71
|
13.97
|
545,800
|
|
11/26/2014
|
+0.40 / +1.14%
|
35.20
|
35.40
|
34.80
|
35.40
|
34.91
|
13.74
|
490,500
|
|
|