|
Closing price on 10/12/2020
|
|
| Open |
10.20 |
| High |
11.20 |
| Low |
10.10 |
| Volume |
2,965,092 |
| Split-adjusted Price |
8.14 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2020
|
0.00 / 0.00%
|
10.20
|
11.20
|
10.10
|
10.20
|
10.62
|
8.14
|
2,965,092
|
|
|
10/9/2020
|
+0.70 / +7.37%
|
9.50
|
10.30
|
9.40
|
10.20
|
9.88
|
8.14
|
2,308,976
|
|
|
10/8/2020
|
+0.70 / +7.95%
|
8.80
|
9.60
|
8.80
|
9.50
|
9.24
|
7.58
|
2,294,700
|
|
|
10/7/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.72
|
7.02
|
340,328
|
|
|
10/6/2020
|
+0.20 / +2.33%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.73
|
7.02
|
657,573
|
|
|
10/5/2020
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.58
|
6.86
|
844,500
|
|
|
10/2/2020
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.40
|
8.60
|
8.64
|
6.86
|
745,200
|
|
|
10/1/2020
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.73
|
6.94
|
475,400
|
|
|
9/30/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.67
|
7.02
|
481,000
|
|
|
9/29/2020
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.77
|
7.02
|
692,000
|
|
|
9/28/2020
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.83
|
7.10
|
709,000
|
|
|
9/25/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.63
|
6.94
|
406,800
|
|
|
9/24/2020
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.73
|
6.94
|
644,600
|
|
|
9/23/2020
|
+0.20 / +2.35%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.72
|
6.94
|
960,200
|
|
|
9/22/2020
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.43
|
6.78
|
785,200
|
|
|
9/21/2020
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.37
|
6.62
|
593,800
|
|
|
9/18/2020
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.38
|
6.70
|
361,200
|
|
|
9/17/2020
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.42
|
6.70
|
549,100
|
|
|
9/16/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.47
|
6.78
|
740,600
|
|
|
9/15/2020
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.48
|
6.78
|
551,700
|
|
|
9/14/2020
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.36
|
6.70
|
503,400
|
|
|
9/11/2020
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
6.70
|
569,200
|
|
|
9/10/2020
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.42
|
6.78
|
280,000
|
|
|
9/9/2020
|
+0.30 / +3.70%
|
8.00
|
8.50
|
8.00
|
8.40
|
8.29
|
6.70
|
332,700
|
|
|
9/8/2020
|
0.00 / 0.00%
|
7.80
|
8.30
|
7.30
|
8.10
|
8.11
|
6.46
|
569,200
|
|
|
9/7/2020
|
-0.10 / -1.22%
|
8.20
|
8.40
|
8.10
|
8.10
|
8.23
|
6.46
|
608,000
|
|
|
9/4/2020
|
-0.50 / -5.75%
|
8.60
|
8.60
|
7.90
|
8.20
|
8.26
|
6.54
|
891,100
|
|
|
9/3/2020
|
-0.20 / -2.25%
|
9.10
|
9.60
|
8.20
|
8.70
|
8.73
|
6.94
|
657,500
|
|
|
9/1/2020
|
+0.80 / +9.88%
|
8.20
|
8.90
|
8.20
|
8.90
|
8.82
|
7.10
|
728,400
|
|
|
8/31/2020
|
+0.70 / +9.46%
|
7.40
|
8.10
|
7.40
|
8.10
|
7.90
|
6.46
|
484,700
|
|
|