Closing price on 3/12/2019
|
|
Open |
13.80 |
High |
13.90 |
Low |
13.60 |
Volume |
248,700 |
Split-adjusted Price |
9.94 |
|
|
TVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/12/2019
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.60
|
13.70
|
13.73
|
9.94
|
248,700
|
|
3/11/2019
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.80
|
10.01
|
225,500
|
|
3/8/2019
|
-0.20 / -1.42%
|
14.20
|
14.20
|
13.80
|
13.90
|
13.96
|
10.08
|
211,800
|
|
3/7/2019
|
+0.10 / +0.71%
|
13.90
|
14.10
|
13.80
|
14.10
|
13.96
|
10.23
|
292,900
|
|
3/6/2019
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.96
|
10.15
|
255,900
|
|
3/5/2019
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.04
|
10.15
|
229,500
|
|
3/4/2019
|
+0.10 / +0.71%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.16
|
10.23
|
279,700
|
|
3/1/2019
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.70
|
14.00
|
13.92
|
10.15
|
373,417
|
|
2/28/2019
|
+0.10 / +0.72%
|
13.90
|
14.30
|
13.90
|
14.00
|
14.05
|
10.15
|
361,000
|
|
2/27/2019
|
+0.10 / +0.72%
|
13.80
|
14.20
|
13.80
|
13.90
|
14.03
|
10.08
|
1,057,200
|
|
2/26/2019
|
+0.40 / +2.99%
|
13.50
|
14.10
|
13.50
|
13.80
|
13.84
|
10.01
|
1,295,700
|
|
2/25/2019
|
+0.40 / +3.08%
|
13.10
|
13.40
|
13.00
|
13.40
|
13.23
|
9.72
|
578,900
|
|
2/22/2019
|
-0.30 / -2.26%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.17
|
9.43
|
374,900
|
|
2/21/2019
|
-0.10 / -0.75%
|
13.30
|
13.60
|
13.30
|
13.30
|
13.41
|
9.65
|
364,600
|
|
2/20/2019
|
-0.10 / -0.74%
|
13.40
|
13.60
|
13.30
|
13.40
|
13.40
|
9.72
|
396,000
|
|
2/19/2019
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.20
|
13.50
|
13.40
|
9.79
|
488,800
|
|
2/18/2019
|
+0.20 / +1.52%
|
13.20
|
13.50
|
13.00
|
13.40
|
13.28
|
9.72
|
520,100
|
|
2/15/2019
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.18
|
9.57
|
309,400
|
|
2/14/2019
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.10
|
13.30
|
13.27
|
9.65
|
222,200
|
|
2/13/2019
|
+0.10 / +0.75%
|
13.50
|
13.80
|
13.40
|
13.50
|
13.60
|
9.79
|
283,100
|
|
2/12/2019
|
+0.20 / +1.52%
|
13.20
|
13.80
|
13.20
|
13.40
|
13.44
|
9.72
|
321,400
|
|
2/11/2019
|
+0.30 / +2.33%
|
12.70
|
13.30
|
12.70
|
13.20
|
13.09
|
9.57
|
226,700
|
|
2/1/2019
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.75
|
9.36
|
180,400
|
|
1/31/2019
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.57
|
9.21
|
228,500
|
|
1/30/2019
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.62
|
9.14
|
204,500
|
|
1/29/2019
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.58
|
9.14
|
261,700
|
|
1/28/2019
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.61
|
9.14
|
237,500
|
|
1/25/2019
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.20
|
12.50
|
12.52
|
9.07
|
226,500
|
|
1/24/2019
|
-0.20 / -1.57%
|
12.60
|
12.80
|
12.30
|
12.50
|
12.53
|
9.07
|
241,900
|
|
1/23/2019
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.58
|
9.21
|
262,400
|
|
|