|
Closing price on 2/3/2016
|
|
| Open |
11.90 |
| High |
12.50 |
| Low |
11.70 |
| Volume |
675,600 |
| Split-adjusted Price |
7.86 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2016
|
+0.50 / +4.17%
|
11.90
|
12.50
|
11.70
|
12.50
|
11.97
|
7.86
|
675,600
|
|
|
2/2/2016
|
-0.10 / -0.83%
|
12.10
|
12.50
|
11.50
|
12.00
|
11.98
|
7.54
|
592,550
|
|
|
2/1/2016
|
-0.30 / -2.42%
|
12.40
|
12.60
|
12.00
|
12.10
|
12.24
|
7.61
|
536,700
|
|
|
1/29/2016
|
+0.10 / +0.81%
|
12.30
|
12.80
|
12.10
|
12.40
|
12.45
|
7.80
|
579,600
|
|
|
1/28/2016
|
+0.20 / +1.65%
|
12.00
|
12.70
|
12.00
|
12.30
|
12.10
|
7.73
|
519,600
|
|
|
1/27/2016
|
-0.70 / -5.47%
|
12.50
|
13.30
|
12.00
|
12.10
|
12.80
|
7.61
|
565,400
|
|
|
1/26/2016
|
+0.30 / +2.40%
|
12.40
|
13.70
|
12.20
|
12.80
|
13.15
|
8.05
|
649,900
|
|
|
1/25/2016
|
-1.00 / -7.41%
|
13.30
|
13.30
|
12.50
|
12.50
|
12.89
|
7.86
|
389,400
|
|
|
1/22/2016
|
-0.60 / -4.26%
|
13.90
|
14.50
|
12.80
|
13.50
|
13.87
|
8.49
|
270,000
|
|
|
1/21/2016
|
-0.70 / -4.73%
|
14.50
|
14.80
|
13.60
|
14.10
|
14.27
|
8.87
|
334,400
|
|
|
1/20/2016
|
-1.60 / -9.76%
|
16.20
|
16.70
|
14.80
|
14.80
|
16.40
|
9.31
|
549,900
|
|
|
1/19/2016
|
-0.30 / -1.80%
|
16.50
|
17.20
|
16.00
|
16.40
|
16.53
|
10.31
|
367,700
|
|
|
1/18/2016
|
-1.50 / -8.24%
|
17.60
|
17.90
|
16.40
|
16.70
|
16.57
|
10.50
|
483,200
|
|
|
1/15/2016
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.70
|
18.20
|
17.95
|
11.44
|
321,700
|
|
|
1/14/2016
|
-0.10 / -0.55%
|
16.50
|
18.40
|
16.50
|
18.20
|
17.29
|
11.44
|
312,300
|
|
|
1/13/2016
|
0.00 / 0.00%
|
18.30
|
18.60
|
18.10
|
18.30
|
18.38
|
11.51
|
400,000
|
|
|
1/12/2016
|
+0.70 / +3.98%
|
17.50
|
18.30
|
17.50
|
18.30
|
18.00
|
11.51
|
572,800
|
|
|
1/11/2016
|
+0.40 / +2.33%
|
17.10
|
17.60
|
16.90
|
17.60
|
17.32
|
11.07
|
458,000
|
|
|
1/8/2016
|
+0.40 / +2.38%
|
16.70
|
17.20
|
16.40
|
17.20
|
16.80
|
10.81
|
385,000
|
|
|
1/7/2016
|
+0.20 / +1.20%
|
16.40
|
16.80
|
16.30
|
16.80
|
16.50
|
10.56
|
318,700
|
|
|
1/6/2016
|
+0.20 / +1.22%
|
16.40
|
17.00
|
16.20
|
16.60
|
16.59
|
10.44
|
295,500
|
|
|
1/5/2016
|
-0.40 / -2.38%
|
16.60
|
16.70
|
16.10
|
16.40
|
16.45
|
10.31
|
1,253,500
|
|
|
1/4/2016
|
-0.30 / -1.75%
|
17.10
|
17.20
|
16.60
|
16.80
|
16.80
|
10.56
|
248,900
|
|
|
12/31/2015
|
-0.50 / -2.84%
|
17.40
|
17.60
|
16.60
|
17.10
|
17.07
|
10.75
|
927,200
|
|
|
12/30/2015
|
+0.30 / +1.73%
|
17.20
|
17.60
|
15.60
|
17.60
|
16.40
|
11.07
|
315,800
|
|
|
12/29/2015
|
+0.40 / +2.37%
|
16.80
|
17.30
|
15.90
|
17.30
|
16.68
|
10.88
|
326,000
|
|
|
12/28/2015
|
+0.40 / +2.42%
|
16.40
|
17.20
|
16.20
|
16.90
|
16.77
|
10.63
|
347,800
|
|
|
12/25/2015
|
+0.40 / +2.48%
|
16.00
|
17.00
|
16.00
|
16.50
|
16.47
|
10.37
|
333,900
|
|
|
12/24/2015
|
-0.70 / -4.17%
|
16.60
|
16.90
|
16.00
|
16.10
|
16.24
|
10.12
|
287,700
|
|
|
12/23/2015
|
-0.10 / -0.59%
|
16.50
|
16.80
|
16.10
|
16.80
|
16.39
|
10.56
|
303,700
|
|
|