|
Closing price on 10/1/2019
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
172,100 |
| Split-adjusted Price |
11.82 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2019
|
-0.30 / -1.81%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.34
|
11.82
|
172,100
|
|
|
9/30/2019
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.30
|
16.60
|
16.51
|
12.04
|
198,500
|
|
|
9/27/2019
|
-0.10 / -0.60%
|
16.80
|
17.10
|
16.70
|
16.70
|
16.90
|
12.11
|
152,500
|
|
|
9/26/2019
|
+0.50 / +3.07%
|
16.30
|
17.00
|
16.30
|
16.80
|
16.60
|
12.19
|
294,500
|
|
|
9/25/2019
|
+0.20 / +1.24%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.20
|
11.82
|
256,700
|
|
|
9/24/2019
|
+0.20 / +1.26%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
11.68
|
204,600
|
|
|
9/23/2019
|
+0.20 / +1.27%
|
15.80
|
16.10
|
15.80
|
15.90
|
15.95
|
11.53
|
303,600
|
|
|
9/20/2019
|
-0.20 / -1.26%
|
15.90
|
16.10
|
15.40
|
15.70
|
15.72
|
11.39
|
257,300
|
|
|
9/19/2019
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.90
|
15.90
|
16.06
|
11.53
|
114,100
|
|
|
9/18/2019
|
-0.10 / -0.61%
|
16.20
|
16.30
|
15.90
|
16.20
|
16.12
|
11.75
|
167,000
|
|
|
9/17/2019
|
+0.20 / +1.24%
|
16.10
|
16.70
|
16.10
|
16.30
|
16.40
|
11.82
|
189,200
|
|
|
9/16/2019
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.02
|
11.68
|
138,100
|
|
|
9/13/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.05
|
11.60
|
80,800
|
|
|
9/12/2019
|
-0.20 / -1.23%
|
16.20
|
16.50
|
16.00
|
16.00
|
16.27
|
11.60
|
307,900
|
|
|
9/11/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.20
|
16.06
|
11.75
|
231,500
|
|
|
9/10/2019
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.00
|
16.20
|
16.19
|
11.75
|
200,400
|
|
|
9/9/2019
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.28
|
11.75
|
156,400
|
|
|
9/6/2019
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.10
|
16.30
|
16.27
|
11.82
|
168,000
|
|
|
9/5/2019
|
+0.10 / +0.62%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.20
|
11.75
|
202,500
|
|
|
9/4/2019
|
-0.50 / -3.01%
|
16.30
|
16.40
|
16.00
|
16.10
|
16.19
|
11.68
|
159,800
|
|
|
9/3/2019
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.68
|
12.04
|
302,200
|
|
|
8/30/2019
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.41
|
11.97
|
214,400
|
|
|
8/29/2019
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.24
|
11.82
|
200,800
|
|
|
8/28/2019
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.17
|
11.75
|
142,000
|
|
|
8/27/2019
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.13
|
11.75
|
102,800
|
|
|
8/26/2019
|
-0.10 / -0.62%
|
15.90
|
16.20
|
15.90
|
16.10
|
16.07
|
11.68
|
121,000
|
|
|
8/23/2019
|
+0.20 / +1.25%
|
15.90
|
16.40
|
15.70
|
16.20
|
16.14
|
11.75
|
176,700
|
|
|
8/22/2019
|
-0.30 / -1.84%
|
16.10
|
16.20
|
15.50
|
16.00
|
15.78
|
11.60
|
144,700
|
|
|
8/21/2019
|
-0.10 / -0.61%
|
16.40
|
16.80
|
16.30
|
16.30
|
16.53
|
11.82
|
173,200
|
|
|
8/20/2019
|
+0.40 / +2.50%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.35
|
11.89
|
291,000
|
|
|