|
Closing price on 12/10/2020
|
|
| Open |
11.80 |
| High |
12.20 |
| Low |
11.60 |
| Volume |
1,800,800 |
| Split-adjusted Price |
9.73 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2020
|
+0.40 / +3.39%
|
11.80
|
12.20
|
11.60
|
12.20
|
11.92
|
9.73
|
1,800,800
|
|
|
12/9/2020
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.40
|
11.80
|
11.73
|
9.41
|
1,446,990
|
|
|
12/8/2020
|
-0.30 / -2.48%
|
12.10
|
12.20
|
11.80
|
11.80
|
11.91
|
9.41
|
1,530,400
|
|
|
12/7/2020
|
+0.10 / +0.83%
|
12.00
|
12.40
|
11.80
|
12.10
|
12.16
|
9.65
|
2,204,700
|
|
|
12/4/2020
|
+0.50 / +4.35%
|
11.50
|
12.40
|
11.30
|
12.00
|
11.92
|
9.57
|
3,286,600
|
|
|
12/3/2020
|
+0.10 / +0.88%
|
11.40
|
11.80
|
11.30
|
11.50
|
11.53
|
9.18
|
1,100,300
|
|
|
12/2/2020
|
+0.30 / +2.70%
|
11.10
|
11.50
|
11.00
|
11.40
|
11.31
|
9.10
|
1,012,400
|
|
|
12/1/2020
|
-0.10 / -0.89%
|
11.10
|
11.10
|
10.80
|
11.10
|
11.00
|
8.86
|
990,200
|
|
|
11/30/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.12
|
8.94
|
494,267
|
|
|
11/27/2020
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.22
|
8.94
|
730,800
|
|
|
11/26/2020
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.90
|
11.20
|
11.14
|
8.94
|
1,684,800
|
|
|
11/25/2020
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.34
|
8.94
|
1,207,500
|
|
|
11/24/2020
|
+0.30 / +2.70%
|
11.10
|
11.90
|
11.10
|
11.40
|
11.56
|
9.10
|
2,097,000
|
|
|
11/23/2020
|
+0.60 / +5.71%
|
10.60
|
11.20
|
10.50
|
11.10
|
10.90
|
8.86
|
2,122,200
|
|
|
11/20/2020
|
+0.20 / +1.94%
|
10.30
|
10.60
|
10.00
|
10.50
|
10.20
|
8.38
|
870,000
|
|
|
11/19/2020
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.31
|
8.22
|
628,000
|
|
|
11/18/2020
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
8.38
|
466,700
|
|
|
11/17/2020
|
+0.30 / +2.91%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.48
|
8.46
|
594,900
|
|
|
11/16/2020
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.33
|
8.22
|
524,600
|
|
|
11/13/2020
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.29
|
8.22
|
870,500
|
|
|
11/12/2020
|
+0.20 / +2.00%
|
10.10
|
10.20
|
9.80
|
10.20
|
10.04
|
8.14
|
900,400
|
|
|
11/11/2020
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.95
|
7.98
|
623,600
|
|
|
11/10/2020
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.85
|
7.90
|
316,970
|
|
|
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
|
|
|