|
Closing price on 2/8/2021
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
10.40 |
| Volume |
626,800 |
| Split-adjusted Price |
8.38 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2021
|
-0.50 / -4.55%
|
11.00
|
11.30
|
10.40
|
10.50
|
10.84
|
8.38
|
626,800
|
|
|
2/5/2021
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.93
|
8.78
|
372,937
|
|
|
2/4/2021
|
-0.20 / -1.80%
|
11.10
|
11.40
|
10.80
|
10.90
|
11.04
|
8.70
|
442,900
|
|
|
2/3/2021
|
+0.70 / +6.73%
|
10.40
|
11.30
|
10.20
|
11.10
|
10.68
|
8.86
|
656,300
|
|
|
2/2/2021
|
+0.20 / +1.96%
|
10.20
|
10.40
|
9.40
|
10.40
|
9.83
|
8.30
|
870,800
|
|
|
2/1/2021
|
-1.00 / -8.93%
|
11.20
|
11.30
|
10.20
|
10.20
|
10.43
|
8.14
|
953,500
|
|
|
1/29/2021
|
+0.90 / +8.74%
|
9.30
|
11.30
|
9.30
|
11.20
|
10.57
|
8.94
|
1,402,900
|
|
|
1/28/2021
|
-1.10 / -9.65%
|
10.30
|
11.00
|
10.30
|
10.30
|
10.41
|
8.22
|
2,036,100
|
|
|
1/27/2021
|
-1.20 / -9.52%
|
12.60
|
12.60
|
11.40
|
11.40
|
11.80
|
9.10
|
3,553,900
|
|
|
1/26/2021
|
-1.20 / -8.70%
|
13.70
|
13.70
|
12.50
|
12.60
|
12.92
|
10.05
|
2,258,300
|
|
|
1/25/2021
|
-0.60 / -4.17%
|
14.30
|
14.40
|
13.80
|
13.80
|
13.98
|
11.01
|
1,433,300
|
|
|
1/22/2021
|
+0.70 / +5.11%
|
13.70
|
14.80
|
13.50
|
14.40
|
14.16
|
11.49
|
2,584,300
|
|
|
1/21/2021
|
+0.20 / +1.48%
|
13.40
|
13.90
|
13.30
|
13.70
|
13.71
|
10.93
|
1,609,600
|
|
|
1/20/2021
|
+0.50 / +3.85%
|
13.20
|
13.60
|
12.00
|
13.50
|
13.11
|
10.77
|
1,595,300
|
|
|
1/19/2021
|
-0.60 / -4.41%
|
13.60
|
14.20
|
12.30
|
13.00
|
13.17
|
10.37
|
3,525,900
|
|
|
1/18/2021
|
-0.40 / -2.86%
|
14.00
|
14.40
|
13.50
|
13.60
|
14.16
|
10.85
|
1,668,900
|
|
|
1/15/2021
|
+0.70 / +5.26%
|
13.50
|
14.20
|
13.30
|
14.00
|
13.92
|
11.17
|
1,887,800
|
|
|
1/14/2021
|
+0.40 / +3.10%
|
12.90
|
13.40
|
12.70
|
13.30
|
13.03
|
10.61
|
2,482,424
|
|
|
1/13/2021
|
-0.40 / -3.01%
|
13.40
|
13.40
|
12.80
|
12.90
|
13.07
|
10.29
|
2,345,300
|
|
|
1/12/2021
|
-0.20 / -1.48%
|
13.60
|
14.20
|
12.90
|
13.30
|
13.32
|
10.61
|
3,018,900
|
|
|
1/11/2021
|
+0.90 / +7.14%
|
12.70
|
13.80
|
12.70
|
13.50
|
13.30
|
10.77
|
3,156,500
|
|
|
1/8/2021
|
+1.00 / +8.62%
|
11.60
|
12.70
|
11.50
|
12.60
|
12.05
|
10.05
|
3,220,800
|
|
|
1/7/2021
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.62
|
9.25
|
1,297,200
|
|
|
1/6/2021
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.68
|
9.25
|
1,290,700
|
|
|
1/5/2021
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.71
|
9.33
|
1,626,900
|
|
|
1/4/2021
|
+0.30 / +2.65%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.52
|
9.25
|
1,357,500
|
|
|
12/31/2020
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.32
|
9.02
|
815,400
|
|
|
12/30/2020
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.44
|
9.10
|
981,100
|
|
|
12/29/2020
|
-0.10 / -0.86%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.59
|
9.18
|
783,200
|
|
|
12/28/2020
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.50
|
11.60
|
11.75
|
9.25
|
1,319,800
|
|
|
|