|
Closing price on 3/16/2016
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.60 |
| Volume |
1,115,100 |
| Split-adjusted Price |
7.92 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2016
|
-0.50 / -3.82%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.69
|
7.92
|
1,115,100
|
|
|
3/15/2016
|
-0.40 / -2.96%
|
13.40
|
13.60
|
12.60
|
13.10
|
12.83
|
8.24
|
1,524,400
|
|
|
3/14/2016
|
+0.20 / +1.50%
|
13.30
|
13.70
|
13.00
|
13.50
|
13.38
|
8.49
|
1,143,600
|
|
|
3/11/2016
|
-0.60 / -4.32%
|
13.80
|
13.90
|
13.20
|
13.30
|
13.45
|
8.36
|
984,200
|
|
|
3/10/2016
|
-0.20 / -1.42%
|
14.00
|
14.00
|
13.40
|
13.90
|
13.83
|
8.74
|
1,346,700
|
|
|
3/9/2016
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.50
|
14.10
|
14.10
|
8.87
|
1,064,900
|
|
|
3/8/2016
|
+0.30 / +2.17%
|
13.70
|
14.20
|
13.40
|
14.10
|
13.82
|
8.87
|
1,132,800
|
|
|
3/7/2016
|
-1.30 / -8.61%
|
14.70
|
15.30
|
13.80
|
13.80
|
14.62
|
8.68
|
1,093,400
|
|
|
3/4/2016
|
-0.20 / -1.31%
|
15.30
|
15.50
|
14.60
|
15.10
|
15.02
|
9.49
|
1,000,400
|
|
|
3/3/2016
|
-1.60 / -9.47%
|
16.50
|
16.50
|
15.30
|
15.30
|
15.78
|
9.62
|
1,035,110
|
|
|
3/2/2016
|
+0.10 / +0.60%
|
16.60
|
17.40
|
16.30
|
16.90
|
16.70
|
10.63
|
1,584,300
|
|
|
3/1/2016
|
+1.00 / +6.33%
|
16.00
|
16.80
|
15.50
|
16.80
|
16.03
|
10.56
|
1,624,300
|
|
|
2/29/2016
|
+0.60 / +3.95%
|
15.20
|
15.80
|
14.90
|
15.80
|
15.17
|
9.93
|
1,507,550
|
|
|
2/26/2016
|
-0.80 / -5.00%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.40
|
9.56
|
983,300
|
|
|
2/25/2016
|
-0.80 / -4.76%
|
17.50
|
17.50
|
15.40
|
16.00
|
16.80
|
10.06
|
1,200,900
|
|
|
2/24/2016
|
+1.50 / +9.80%
|
15.40
|
16.80
|
14.90
|
16.80
|
16.00
|
10.56
|
1,482,250
|
|
|
2/23/2016
|
+0.70 / +4.79%
|
14.60
|
15.30
|
14.40
|
15.30
|
14.91
|
9.62
|
1,075,400
|
|
|
2/22/2016
|
+1.00 / +7.35%
|
13.60
|
14.70
|
13.40
|
14.60
|
14.05
|
9.18
|
1,254,100
|
|
|
2/19/2016
|
+0.60 / +4.62%
|
12.80
|
13.60
|
12.80
|
13.60
|
13.14
|
8.55
|
812,850
|
|
|
2/18/2016
|
+0.20 / +1.56%
|
12.70
|
13.10
|
12.60
|
13.00
|
12.90
|
8.17
|
735,100
|
|
|
2/17/2016
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.50
|
12.80
|
12.69
|
8.05
|
698,600
|
|
|
2/16/2016
|
-0.40 / -3.03%
|
13.10
|
13.50
|
12.60
|
12.80
|
13.03
|
8.05
|
732,000
|
|
|
2/15/2016
|
-0.10 / -0.75%
|
13.20
|
13.50
|
12.80
|
13.20
|
13.15
|
8.30
|
709,450
|
|
|
2/5/2016
|
+0.30 / +2.31%
|
13.00
|
13.50
|
12.80
|
13.30
|
13.24
|
8.36
|
772,700
|
|
|
2/4/2016
|
+0.50 / +4.00%
|
12.40
|
13.00
|
12.30
|
13.00
|
12.50
|
8.17
|
697,000
|
|
|
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
|
|
|
|