|
Closing price on 11/9/2020
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
655,200 |
| Split-adjusted Price |
7.82 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2020
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.71
|
7.82
|
655,200
|
|
|
11/6/2020
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.50
|
9.80
|
9.72
|
7.82
|
694,700
|
|
|
11/5/2020
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.68
|
7.66
|
602,800
|
|
|
11/4/2020
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.60
|
9.80
|
9.81
|
7.82
|
771,600
|
|
|
11/3/2020
|
-0.30 / -2.97%
|
10.10
|
10.20
|
9.80
|
9.80
|
9.93
|
7.82
|
334,300
|
|
|
11/2/2020
|
+0.10 / +1.00%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.15
|
8.06
|
509,600
|
|
|
10/30/2020
|
+0.50 / +5.26%
|
9.50
|
10.10
|
9.40
|
10.00
|
9.75
|
7.98
|
615,600
|
|
|
10/29/2020
|
-0.30 / -3.06%
|
9.50
|
9.80
|
9.00
|
9.50
|
9.43
|
7.58
|
803,715
|
|
|
10/28/2020
|
-0.90 / -8.41%
|
10.70
|
10.70
|
9.70
|
9.80
|
10.27
|
7.82
|
1,519,000
|
|
|
10/27/2020
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.40
|
10.70
|
10.58
|
8.54
|
918,200
|
|
|
10/26/2020
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.50
|
10.70
|
10.76
|
8.54
|
1,040,100
|
|
|
10/23/2020
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.59
|
8.54
|
668,200
|
|
|
10/22/2020
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.30
|
10.70
|
10.58
|
8.54
|
954,577
|
|
|
10/21/2020
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.54
|
8.54
|
1,195,500
|
|
|
10/20/2020
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.40
|
10.26
|
8.30
|
571,740
|
|
|
10/19/2020
|
+0.50 / +5.05%
|
9.90
|
10.60
|
9.90
|
10.40
|
10.31
|
8.30
|
1,720,500
|
|
|
10/16/2020
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.76
|
7.90
|
879,100
|
|
|
10/15/2020
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.50
|
9.70
|
9.65
|
7.74
|
648,700
|
|
|
10/14/2020
|
+0.10 / +1.03%
|
9.70
|
10.20
|
9.60
|
9.80
|
9.88
|
7.82
|
1,067,347
|
|
|
10/13/2020
|
-0.50 / -4.90%
|
10.10
|
10.20
|
9.60
|
9.70
|
9.80
|
7.74
|
899,692
|
|
|
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
|
|
|