Closing price on 3/28/2019
|
|
Open |
12.60 |
High |
12.90 |
Low |
12.60 |
Volume |
182,600 |
Split-adjusted Price |
9.28 |
|
|
TVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2019
|
+0.10 / +0.79%
|
12.60
|
12.90
|
12.60
|
12.80
|
12.75
|
9.28
|
182,600
|
|
3/27/2019
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.77
|
9.21
|
158,400
|
|
3/26/2019
|
-0.20 / -1.54%
|
13.10
|
13.20
|
12.80
|
12.80
|
12.99
|
9.28
|
187,600
|
|
3/25/2019
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.05
|
9.43
|
204,400
|
|
3/22/2019
|
+0.10 / +0.77%
|
13.00
|
13.20
|
12.90
|
13.10
|
13.04
|
9.50
|
231,200
|
|
3/21/2019
|
+0.20 / +1.56%
|
12.90
|
13.20
|
12.90
|
13.00
|
13.03
|
9.43
|
293,900
|
|
3/20/2019
|
+0.20 / +1.59%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.87
|
9.28
|
264,900
|
|
3/19/2019
|
-0.40 / -3.08%
|
13.00
|
13.10
|
12.60
|
12.60
|
12.84
|
9.14
|
195,300
|
|
3/18/2019
|
-0.40 / -2.99%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.17
|
9.43
|
233,300
|
|
3/15/2019
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.10
|
13.40
|
13.24
|
9.72
|
261,500
|
|
3/14/2019
|
-0.30 / -2.21%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.42
|
9.65
|
199,200
|
|
3/13/2019
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.40
|
13.60
|
13.55
|
9.86
|
222,400
|
|
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
|
|
|