|
Closing price on 11/10/2021
|
|
| Open |
21.90 |
| High |
23.50 |
| Low |
21.70 |
| Volume |
4,029,200 |
| Split-adjusted Price |
23.20 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2021
|
+1.30 / +5.94%
|
21.90
|
23.50
|
21.70
|
23.20
|
22.48
|
23.20
|
4,029,200
|
|
|
11/9/2021
|
-0.10 / -0.45%
|
22.00
|
22.20
|
21.50
|
21.90
|
21.76
|
21.90
|
7,297,200
|
|
|
11/8/2021
|
+0.20 / +0.92%
|
21.50
|
22.50
|
21.50
|
22.00
|
22.02
|
22.00
|
8,812,700
|
|
|
11/5/2021
|
+0.10 / +0.46%
|
21.70
|
22.10
|
21.10
|
21.80
|
21.62
|
21.80
|
3,426,487
|
|
|
11/4/2021
|
+1.10 / +5.34%
|
20.60
|
22.00
|
20.60
|
21.70
|
21.27
|
21.70
|
3,904,600
|
|
|
11/3/2021
|
-1.90 / -8.44%
|
22.50
|
23.00
|
20.60
|
20.60
|
21.84
|
20.60
|
6,431,600
|
|
|
11/2/2021
|
+0.10 / +0.45%
|
22.60
|
23.00
|
21.70
|
22.50
|
22.33
|
22.50
|
4,695,300
|
|
|
11/1/2021
|
+1.90 / +9.27%
|
20.50
|
22.50
|
20.50
|
22.40
|
22.08
|
22.40
|
5,870,900
|
|
|
10/29/2021
|
+0.70 / +3.54%
|
20.00
|
20.70
|
19.80
|
20.50
|
20.16
|
20.50
|
3,823,600
|
|
|
10/28/2021
|
+0.60 / +3.13%
|
19.20
|
19.80
|
19.00
|
19.80
|
19.34
|
19.80
|
5,167,200
|
|
|
10/27/2021
|
+0.30 / +1.59%
|
18.90
|
19.40
|
18.90
|
19.20
|
19.08
|
19.20
|
4,133,071
|
|
|
10/26/2021
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.20
|
18.90
|
18.69
|
18.90
|
3,800,800
|
|
|
10/25/2021
|
+1.00 / +5.56%
|
18.20
|
19.60
|
18.20
|
19.00
|
19.04
|
19.00
|
6,932,500
|
|
|
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
|
|
|
|