|
Closing price on 12/17/2019
|
|
| Open |
16.90 |
| High |
17.10 |
| Low |
16.70 |
| Volume |
319,000 |
| Split-adjusted Price |
12.26 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2019
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.70
|
16.90
|
16.88
|
12.26
|
319,000
|
|
|
12/16/2019
|
+0.30 / +1.81%
|
16.60
|
17.00
|
16.60
|
16.90
|
16.91
|
12.26
|
150,200
|
|
|
12/13/2019
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.40
|
16.60
|
16.58
|
12.04
|
104,900
|
|
|
12/12/2019
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.54
|
11.97
|
90,900
|
|
|
12/11/2019
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.59
|
12.04
|
126,300
|
|
|
12/10/2019
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.49
|
11.97
|
99,700
|
|
|
12/9/2019
|
-0.20 / -1.20%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.60
|
11.97
|
89,400
|
|
|
12/6/2019
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.40
|
16.70
|
16.65
|
12.11
|
106,200
|
|
|
12/5/2019
|
-0.20 / -1.20%
|
16.70
|
17.00
|
16.30
|
16.50
|
16.58
|
11.97
|
143,900
|
|
|
12/4/2019
|
-0.30 / -1.76%
|
17.00
|
17.10
|
16.50
|
16.70
|
16.68
|
12.11
|
192,200
|
|
|
12/3/2019
|
-0.30 / -1.73%
|
17.20
|
17.40
|
16.90
|
17.00
|
17.09
|
12.33
|
128,100
|
|
|
12/2/2019
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.20
|
17.30
|
17.30
|
12.55
|
117,700
|
|
|
11/29/2019
|
+0.50 / +2.96%
|
17.00
|
17.50
|
16.80
|
17.40
|
17.15
|
12.62
|
157,300
|
|
|
11/28/2019
|
+1.50 / +9.74%
|
15.40
|
16.90
|
15.40
|
16.90
|
16.12
|
12.26
|
307,900
|
|
|
11/27/2019
|
+0.60 / +4.05%
|
14.90
|
15.60
|
14.90
|
15.40
|
15.30
|
11.17
|
227,200
|
|
|
11/26/2019
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.88
|
10.73
|
179,000
|
|
|
11/25/2019
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.91
|
10.73
|
140,100
|
|
|
11/22/2019
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.89
|
10.73
|
102,200
|
|
|
11/21/2019
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.80
|
15.00
|
14.90
|
10.88
|
192,900
|
|
|
11/20/2019
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.90
|
15.10
|
15.03
|
10.95
|
112,000
|
|
|
11/19/2019
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.07
|
11.02
|
130,700
|
|
|
11/18/2019
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.80
|
15.00
|
14.95
|
10.88
|
122,000
|
|
|
11/15/2019
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.80
|
15.10
|
14.95
|
10.95
|
94,900
|
|
|
11/14/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.95
|
10.88
|
148,600
|
|
|
11/13/2019
|
-0.20 / -1.32%
|
15.10
|
15.30
|
14.90
|
15.00
|
15.07
|
10.88
|
237,900
|
|
|
11/12/2019
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.18
|
11.02
|
195,700
|
|
|
11/11/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.20
|
11.10
|
256,200
|
|
|
11/8/2019
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.24
|
11.10
|
112,500
|
|
|
11/7/2019
|
-0.20 / -1.28%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.42
|
11.17
|
175,500
|
|
|
11/6/2019
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.46
|
11.31
|
237,100
|
|
|