|
Closing price on 11/5/2019
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.40 |
| Volume |
206,500 |
| Split-adjusted Price |
11.24 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2019
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.52
|
11.24
|
206,500
|
|
|
11/4/2019
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.64
|
11.31
|
180,700
|
|
|
11/1/2019
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.40
|
15.60
|
15.61
|
11.31
|
155,200
|
|
|
10/31/2019
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.91
|
11.46
|
130,100
|
|
|
10/30/2019
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.70
|
15.90
|
15.90
|
11.53
|
291,000
|
|
|
10/29/2019
|
+0.20 / +1.28%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.72
|
11.46
|
238,700
|
|
|
10/28/2019
|
-0.10 / -0.64%
|
14.80
|
15.80
|
14.80
|
15.60
|
15.53
|
11.31
|
313,600
|
|
|
10/25/2019
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.50
|
15.70
|
15.70
|
11.39
|
181,400
|
|
|
10/24/2019
|
-0.10 / -0.63%
|
15.90
|
16.20
|
15.80
|
15.80
|
16.04
|
11.46
|
229,700
|
|
|
10/23/2019
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.92
|
11.53
|
282,600
|
|
|
10/22/2019
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.89
|
11.53
|
80,700
|
|
|
10/21/2019
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.08
|
11.60
|
105,100
|
|
|
10/18/2019
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.20
|
16.30
|
16.39
|
11.82
|
210,900
|
|
|
10/17/2019
|
-0.20 / -1.20%
|
16.60
|
17.00
|
16.50
|
16.50
|
16.72
|
11.97
|
179,500
|
|
|
10/16/2019
|
+0.50 / +3.09%
|
16.40
|
16.80
|
16.40
|
16.70
|
16.60
|
12.11
|
234,900
|
|
|
10/15/2019
|
+0.40 / +2.53%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.07
|
11.75
|
184,100
|
|
|
10/14/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.40
|
15.80
|
15.63
|
11.46
|
131,800
|
|
|
10/11/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.75
|
11.46
|
108,100
|
|
|
10/10/2019
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.97
|
11.46
|
175,600
|
|
|
10/9/2019
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.90
|
15.90
|
16.06
|
11.53
|
135,800
|
|
|
10/8/2019
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.17
|
11.75
|
208,200
|
|
|
10/7/2019
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.06
|
11.68
|
189,200
|
|
|
10/4/2019
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.04
|
11.60
|
142,200
|
|
|
10/3/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.04
|
11.68
|
128,400
|
|
|
10/2/2019
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.05
|
11.68
|
174,400
|
|
|
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
|
|
|