|
Closing price on 5/13/2016
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
15.60 |
| Volume |
2,057,050 |
| Split-adjusted Price |
10.25 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2016
|
+0.10 / +0.62%
|
16.30
|
16.50
|
15.60
|
16.30
|
16.02
|
10.25
|
2,057,050
|
|
|
5/12/2016
|
+0.80 / +5.19%
|
15.50
|
16.50
|
15.50
|
16.20
|
15.93
|
10.19
|
2,034,800
|
|
|
5/11/2016
|
-0.10 / -0.65%
|
15.40
|
15.60
|
15.20
|
15.40
|
15.35
|
9.68
|
1,959,300
|
|
|
5/10/2016
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.46
|
9.75
|
996,000
|
|
|
5/9/2016
|
-0.30 / -1.89%
|
15.90
|
16.10
|
15.60
|
15.60
|
15.75
|
9.81
|
762,000
|
|
|
5/6/2016
|
+0.50 / +3.25%
|
15.30
|
15.90
|
15.00
|
15.90
|
15.30
|
10.00
|
2,521,200
|
|
|
5/5/2016
|
+0.10 / +0.65%
|
15.20
|
15.60
|
15.20
|
15.40
|
15.35
|
9.68
|
1,174,300
|
|
|
5/4/2016
|
-0.40 / -2.55%
|
15.60
|
15.80
|
15.20
|
15.30
|
15.42
|
9.62
|
1,229,900
|
|
|
4/29/2016
|
+0.40 / +2.61%
|
15.20
|
15.70
|
15.00
|
15.70
|
15.39
|
9.87
|
1,417,800
|
|
|
4/28/2016
|
+0.10 / +0.66%
|
15.00
|
15.40
|
15.00
|
15.30
|
15.18
|
9.62
|
1,219,300
|
|
|
4/27/2016
|
+0.10 / +0.66%
|
15.10
|
15.20
|
14.90
|
15.20
|
15.06
|
9.56
|
1,213,100
|
|
|
4/26/2016
|
-0.10 / -0.66%
|
15.20
|
15.40
|
15.10
|
15.10
|
15.17
|
9.49
|
1,696,900
|
|
|
4/25/2016
|
+0.60 / +4.11%
|
14.60
|
15.60
|
14.00
|
15.20
|
14.66
|
9.56
|
3,615,000
|
|
|
4/22/2016
|
+1.00 / +7.35%
|
13.60
|
14.60
|
13.30
|
14.60
|
13.86
|
9.18
|
1,912,700
|
|
|
4/21/2016
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.59
|
8.55
|
1,565,150
|
|
|
4/20/2016
|
+0.20 / +1.49%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.57
|
8.55
|
1,592,800
|
|
|
4/19/2016
|
-0.70 / -4.96%
|
13.90
|
14.10
|
13.40
|
13.40
|
13.66
|
8.43
|
1,866,900
|
|
|
4/15/2016
|
-0.30 / -2.08%
|
14.30
|
14.50
|
14.10
|
14.10
|
14.28
|
8.87
|
1,629,900
|
|
|
4/14/2016
|
+0.60 / +4.35%
|
13.80
|
14.40
|
13.40
|
14.40
|
13.90
|
9.05
|
2,091,300
|
|
|
4/13/2016
|
+1.00 / +7.81%
|
12.80
|
13.80
|
12.80
|
13.80
|
13.24
|
8.68
|
3,043,300
|
|
|
4/12/2016
|
-0.30 / -2.29%
|
13.00
|
13.20
|
12.60
|
12.80
|
12.90
|
8.05
|
1,315,200
|
|
|
4/11/2016
|
-0.20 / -1.50%
|
13.30
|
13.40
|
12.70
|
13.10
|
12.99
|
8.24
|
1,579,700
|
|
|
4/8/2016
|
+0.20 / +1.53%
|
13.10
|
13.40
|
12.80
|
13.30
|
13.07
|
8.36
|
1,335,000
|
|
|
4/7/2016
|
+0.30 / +2.34%
|
12.50
|
13.10
|
12.40
|
13.10
|
12.71
|
8.24
|
1,628,900
|
|
|
4/6/2016
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.70
|
8.05
|
1,253,500
|
|
|
4/5/2016
|
+0.20 / +1.59%
|
12.50
|
12.80
|
12.30
|
12.80
|
12.60
|
8.05
|
1,046,800
|
|
|
4/4/2016
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.20
|
12.60
|
12.50
|
7.92
|
1,196,300
|
|
|
4/1/2016
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.50
|
12.70
|
12.68
|
7.99
|
1,559,300
|
|
|
3/31/2016
|
+0.40 / +3.25%
|
12.40
|
12.80
|
12.20
|
12.70
|
12.46
|
7.99
|
1,380,000
|
|
|
3/30/2016
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.29
|
7.73
|
1,527,900
|
|
|
|