Closing price on 2/20/2024
|
|
Open |
8.30 |
High |
8.40 |
Low |
8.20 |
Volume |
545,000 |
Split-adjusted Price |
8.30 |
|
|
TVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/20/2024
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
545,000
|
|
2/19/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.90
|
8.30
|
8.12
|
8.30
|
1,024,000
|
|
2/16/2024
|
+0.40 / +5.06%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.41
|
8.30
|
1,519,900
|
|
2/15/2024
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
1,350,700
|
|
2/7/2024
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
2/6/2024
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
2/5/2024
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
2/2/2024
|
0.00 / 0.00%
|
7.30
|
7.80
|
7.10
|
7.20
|
7.25
|
7.20
|
1,102,100
|
|
2/1/2024
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
1/31/2024
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
1/30/2024
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
1/29/2024
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
1/26/2024
|
+0.60 / +9.09%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.19
|
7.20
|
2,553,200
|
|
1/25/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
1/24/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
1/23/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
1/22/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
1/19/2024
|
+0.60 / +10.00%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.59
|
6.60
|
1,313,200
|
|
1/18/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
1/17/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
1/16/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
1/15/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
1/12/2024
|
-0.20 / -3.23%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.03
|
6.00
|
664,000
|
|
1/11/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
1/10/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
1/9/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
1/8/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
1/5/2024
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.27
|
6.20
|
565,900
|
|
1/4/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
1/3/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|