|
Closing price on 10/22/2021
|
|
| Open |
18.00 |
| High |
18.40 |
| Low |
17.60 |
| Volume |
5,706,800 |
| Split-adjusted Price |
18.00 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2021
|
0.00 / 0.00%
|
18.00
|
18.40
|
17.60
|
18.00
|
17.96
|
18.00
|
5,706,800
|
|
|
10/21/2021
|
+1.20 / +7.14%
|
16.80
|
18.20
|
16.80
|
18.00
|
17.73
|
18.00
|
8,813,800
|
|
|
10/20/2021
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.40
|
16.80
|
16.70
|
16.80
|
2,760,400
|
|
|
10/19/2021
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.60
|
16.90
|
16.87
|
16.90
|
5,438,100
|
|
|
10/18/2021
|
-0.50 / -2.87%
|
17.40
|
17.70
|
16.80
|
16.90
|
17.04
|
16.90
|
6,582,900
|
|
|
10/15/2021
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.36
|
17.40
|
1,641,500
|
|
|
10/14/2021
|
-0.20 / -1.14%
|
17.60
|
17.80
|
17.20
|
17.40
|
17.45
|
17.40
|
1,957,000
|
|
|
10/13/2021
|
+0.60 / +3.53%
|
17.00
|
17.70
|
17.00
|
17.60
|
17.47
|
17.60
|
4,344,500
|
|
|
10/12/2021
|
+0.10 / +0.59%
|
16.90
|
17.50
|
16.80
|
17.00
|
17.11
|
17.00
|
3,930,200
|
|
|
10/11/2021
|
+0.10 / +0.60%
|
16.90
|
17.30
|
16.70
|
16.90
|
16.97
|
16.90
|
1,809,900
|
|
|
10/8/2021
|
-0.20 / -1.18%
|
16.90
|
17.10
|
16.80
|
16.80
|
16.87
|
16.80
|
739,600
|
|
|
10/7/2021
|
-0.20 / -1.16%
|
17.20
|
17.40
|
16.90
|
17.00
|
17.02
|
17.00
|
1,706,400
|
|
|
10/6/2021
|
+0.40 / +2.38%
|
16.80
|
17.30
|
16.60
|
17.20
|
16.89
|
17.20
|
1,285,900
|
|
|
10/5/2021
|
+0.60 / +3.70%
|
16.20
|
16.90
|
16.10
|
16.80
|
16.58
|
16.80
|
1,086,700
|
|
|
10/4/2021
|
-0.30 / -1.82%
|
16.60
|
16.60
|
15.90
|
16.20
|
16.19
|
16.20
|
1,323,200
|
|
|
10/1/2021
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.20
|
16.50
|
16.59
|
16.50
|
1,240,300
|
|
|
9/30/2021
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.78
|
16.80
|
1,024,400
|
|
|
9/29/2021
|
-0.20 / -1.18%
|
16.90
|
17.10
|
16.30
|
16.80
|
16.66
|
16.80
|
1,068,500
|
|
|
9/28/2021
|
+0.60 / +3.66%
|
16.40
|
17.00
|
15.50
|
17.00
|
16.17
|
17.00
|
2,215,000
|
|
|
9/27/2021
|
-0.80 / -4.65%
|
17.30
|
17.40
|
16.10
|
16.40
|
16.59
|
16.40
|
3,074,600
|
|
|
9/24/2021
|
-0.30 / -1.71%
|
16.50
|
17.60
|
16.50
|
17.20
|
17.10
|
17.20
|
2,648,600
|
|
|
9/23/2021
|
-1.00 / -5.41%
|
18.50
|
18.50
|
17.30
|
17.50
|
17.77
|
17.50
|
4,013,400
|
|
|
9/22/2021
|
+0.50 / +2.78%
|
18.50
|
18.90
|
17.90
|
18.50
|
18.26
|
18.50
|
5,785,100
|
|
|
9/21/2021
|
+1.00 / +5.88%
|
17.00
|
18.00
|
16.60
|
18.00
|
17.44
|
18.00
|
8,301,500
|
|
|
9/20/2021
|
+0.50 / +3.03%
|
16.70
|
17.10
|
16.30
|
17.00
|
16.76
|
17.00
|
3,493,100
|
|
|
9/17/2021
|
+0.50 / +3.13%
|
16.20
|
16.70
|
15.90
|
16.50
|
16.36
|
16.50
|
2,599,000
|
|
|
9/16/2021
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.90
|
16.00
|
15.99
|
16.00
|
1,004,200
|
|
|
9/15/2021
|
+0.30 / +1.89%
|
15.90
|
16.30
|
15.50
|
16.20
|
15.79
|
16.20
|
1,188,100
|
|
|
9/14/2021
|
-0.20 / -1.24%
|
16.00
|
16.10
|
15.50
|
15.90
|
15.73
|
15.90
|
1,989,300
|
|
|
9/13/2021
|
-0.40 / -2.42%
|
16.60
|
16.60
|
15.90
|
16.10
|
16.12
|
16.10
|
1,652,300
|
|
|
|