|
Closing price on 10/26/2015
|
|
| Open |
14.10 |
| High |
14.40 |
| Low |
14.10 |
| Volume |
207,100 |
| Split-adjusted Price |
8.17 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2015
|
+0.30 / +2.13%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.31
|
8.17
|
207,100
|
|
|
10/23/2015
|
-0.30 / -2.08%
|
14.50
|
14.70
|
14.10
|
14.10
|
14.42
|
8.00
|
671,800
|
|
|
10/22/2015
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.33
|
8.17
|
449,100
|
|
|
10/21/2015
|
-0.10 / -0.69%
|
14.60
|
14.70
|
14.20
|
14.40
|
14.39
|
8.17
|
422,000
|
|
|
10/20/2015
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.20
|
14.50
|
14.42
|
8.23
|
504,900
|
|
|
10/19/2015
|
+0.10 / +0.69%
|
14.40
|
14.80
|
14.20
|
14.50
|
14.34
|
8.23
|
484,900
|
|
|
10/16/2015
|
+0.90 / +6.67%
|
13.70
|
14.50
|
13.70
|
14.40
|
14.17
|
8.17
|
485,900
|
|
|
10/15/2015
|
+0.60 / +4.65%
|
12.90
|
13.70
|
12.70
|
13.50
|
13.11
|
7.66
|
278,900
|
|
|
10/14/2015
|
-0.20 / -1.53%
|
13.10
|
13.20
|
12.90
|
12.90
|
12.96
|
7.32
|
277,200
|
|
|
10/13/2015
|
+0.30 / +2.34%
|
12.80
|
13.20
|
12.50
|
13.10
|
12.80
|
7.43
|
334,900
|
|
|
10/12/2015
|
+0.60 / +4.92%
|
12.00
|
12.90
|
12.00
|
12.80
|
12.32
|
7.26
|
291,800
|
|
|
10/9/2015
|
+0.30 / +2.52%
|
11.70
|
12.50
|
11.70
|
12.20
|
11.92
|
6.92
|
501,900
|
|
|
10/8/2015
|
+0.20 / +1.71%
|
11.70
|
12.10
|
11.70
|
11.90
|
11.81
|
6.75
|
296,500
|
|
|
10/7/2015
|
-0.10 / -0.85%
|
11.80
|
12.20
|
11.70
|
11.70
|
11.81
|
6.64
|
244,900
|
|
|
10/6/2015
|
+0.40 / +3.51%
|
11.40
|
12.30
|
11.40
|
11.80
|
11.70
|
6.70
|
369,800
|
|
|
10/5/2015
|
+0.20 / +1.79%
|
11.20
|
12.30
|
11.10
|
11.40
|
11.35
|
6.47
|
385,300
|
|
|
10/2/2015
|
+0.10 / +0.90%
|
11.10
|
11.40
|
11.00
|
11.20
|
11.07
|
6.35
|
206,500
|
|
|
10/1/2015
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.00
|
11.10
|
11.07
|
6.30
|
206,300
|
|
|
9/30/2015
|
-0.10 / -0.89%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.16
|
6.30
|
198,300
|
|
|
9/29/2015
|
+0.20 / +1.82%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.08
|
6.35
|
152,800
|
|
|
9/28/2015
|
-0.40 / -3.51%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.22
|
6.24
|
227,300
|
|
|
9/25/2015
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.39
|
6.47
|
226,900
|
|
|
9/24/2015
|
-0.30 / -2.56%
|
11.70
|
12.10
|
11.40
|
11.40
|
11.61
|
6.47
|
223,800
|
|
|
9/23/2015
|
-0.80 / -6.40%
|
12.50
|
12.50
|
11.30
|
11.70
|
11.67
|
6.64
|
795,300
|
|
|
9/22/2015
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.20
|
12.50
|
12.47
|
7.09
|
291,400
|
|
|
9/21/2015
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.69
|
7.15
|
279,900
|
|
|
9/18/2015
|
+0.20 / +1.57%
|
12.70
|
13.10
|
12.70
|
12.90
|
12.75
|
7.32
|
219,700
|
|
|
9/17/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.62
|
7.21
|
205,400
|
|
|
9/16/2015
|
-0.40 / -3.05%
|
13.10
|
13.10
|
12.50
|
12.70
|
12.77
|
7.21
|
342,900
|
|
|
9/15/2015
|
-0.10 / -0.76%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.11
|
7.43
|
214,100
|
|
|