|
Closing price on 4/6/2022
|
|
| Open |
20.60 |
| High |
20.60 |
| Low |
19.90 |
| Volume |
1,646,200 |
| Split-adjusted Price |
20.10 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2022
|
-0.60 / -2.90%
|
20.60
|
20.60
|
19.90
|
20.10
|
20.22
|
20.10
|
1,646,200
|
|
|
4/5/2022
|
-0.40 / -1.90%
|
21.10
|
21.10
|
20.40
|
20.70
|
20.64
|
20.70
|
1,389,400
|
|
|
4/4/2022
|
+0.60 / +2.93%
|
20.50
|
21.40
|
20.50
|
21.10
|
21.11
|
21.10
|
1,321,700
|
|
|
4/1/2022
|
+0.40 / +1.99%
|
20.20
|
20.60
|
19.80
|
20.50
|
20.21
|
20.50
|
1,456,400
|
|
|
3/31/2022
|
-0.10 / -0.50%
|
20.20
|
20.90
|
19.50
|
20.10
|
20.32
|
20.10
|
1,008,700
|
|
|
3/30/2022
|
-1.30 / -6.05%
|
21.40
|
21.50
|
19.90
|
20.20
|
20.44
|
20.20
|
3,694,500
|
|
|
3/29/2022
|
-0.70 / -3.15%
|
22.30
|
22.40
|
21.50
|
21.50
|
21.80
|
21.50
|
3,792,200
|
|
|
3/28/2022
|
-0.60 / -2.63%
|
22.80
|
22.80
|
21.60
|
22.20
|
22.11
|
22.20
|
6,574,300
|
|
|
3/25/2022
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.50
|
22.80
|
22.71
|
22.80
|
4,101,000
|
|
|
3/24/2022
|
-0.30 / -1.29%
|
23.30
|
23.60
|
22.80
|
22.90
|
23.11
|
22.90
|
3,992,800
|
|
|
3/23/2022
|
+0.20 / +0.87%
|
23.10
|
23.70
|
22.90
|
23.20
|
23.28
|
23.20
|
7,247,300
|
|
|
3/22/2022
|
+0.10 / +0.44%
|
22.90
|
23.50
|
22.70
|
23.00
|
23.12
|
23.00
|
5,348,200
|
|
|
3/21/2022
|
+0.20 / +0.88%
|
22.70
|
23.20
|
22.60
|
22.90
|
22.79
|
22.90
|
2,064,200
|
|
|
3/18/2022
|
+0.10 / +0.44%
|
22.60
|
23.30
|
22.60
|
22.70
|
22.91
|
22.70
|
2,560,900
|
|
|
3/17/2022
|
+0.20 / +0.89%
|
22.40
|
22.90
|
22.20
|
22.60
|
22.53
|
22.60
|
1,339,515
|
|
|
3/16/2022
|
0.00 / 0.00%
|
22.40
|
22.90
|
22.30
|
22.40
|
22.55
|
22.40
|
1,242,200
|
|
|
3/15/2022
|
-0.90 / -3.86%
|
23.30
|
23.30
|
22.10
|
22.40
|
22.51
|
22.40
|
2,465,000
|
|
|
3/14/2022
|
-0.50 / -2.10%
|
23.50
|
23.70
|
22.60
|
23.30
|
22.99
|
23.30
|
2,559,000
|
|
|
3/11/2022
|
-0.10 / -0.42%
|
24.00
|
24.30
|
22.80
|
23.80
|
23.49
|
23.80
|
6,786,800
|
|
|
3/10/2022
|
+1.40 / +6.22%
|
22.50
|
24.30
|
22.50
|
23.90
|
23.72
|
23.90
|
9,955,300
|
|
|
3/9/2022
|
+0.40 / +1.81%
|
22.20
|
22.70
|
21.50
|
22.50
|
22.04
|
22.50
|
2,982,900
|
|
|
3/8/2022
|
-0.80 / -3.49%
|
22.50
|
23.00
|
22.00
|
22.10
|
22.45
|
22.10
|
3,620,800
|
|
|
3/7/2022
|
+0.50 / +2.23%
|
22.30
|
23.20
|
21.80
|
22.90
|
22.47
|
22.90
|
3,497,200
|
|
|
3/4/2022
|
-0.60 / -2.61%
|
23.00
|
23.80
|
22.40
|
22.40
|
23.07
|
22.40
|
4,643,700
|
|
|
3/3/2022
|
+0.20 / +0.88%
|
23.00
|
23.40
|
22.50
|
23.00
|
22.89
|
23.00
|
3,366,950
|
|
|
3/2/2022
|
+0.70 / +3.17%
|
21.70
|
23.50
|
21.30
|
22.80
|
22.03
|
22.80
|
5,615,500
|
|
|
3/1/2022
|
-0.20 / -0.90%
|
23.00
|
23.00
|
21.50
|
22.10
|
22.01
|
22.10
|
3,715,950
|
|
|
2/28/2022
|
+2.00 / +9.85%
|
20.30
|
22.30
|
20.30
|
22.30
|
21.87
|
22.30
|
6,970,700
|
|
|
2/25/2022
|
+1.80 / +9.73%
|
18.50
|
20.30
|
18.50
|
20.30
|
19.92
|
20.30
|
7,145,600
|
|
|
2/24/2022
|
-0.80 / -4.15%
|
19.30
|
19.50
|
18.00
|
18.50
|
18.70
|
18.50
|
3,151,200
|
|
|
|