Closing price on 5/14/2024
|
|
Open |
8.90 |
High |
9.10 |
Low |
8.90 |
Volume |
271,000 |
Split-adjusted Price |
9.10 |
|
|
TVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/14/2024
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.00
|
9.10
|
271,000
|
|
5/13/2024
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.90
|
8.90
|
9.00
|
8.90
|
425,000
|
|
5/10/2024
|
-0.20 / -2.17%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.00
|
9.00
|
437,200
|
|
5/9/2024
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.12
|
9.20
|
427,000
|
|
5/8/2024
|
+0.20 / +2.20%
|
9.20
|
9.50
|
9.00
|
9.30
|
9.28
|
9.30
|
638,500
|
|
5/7/2024
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.13
|
9.10
|
203,800
|
|
5/6/2024
|
+0.40 / +4.55%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.07
|
9.20
|
885,600
|
|
5/3/2024
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.93
|
8.80
|
292,900
|
|
5/2/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.85
|
8.90
|
277,000
|
|
4/26/2024
|
+0.20 / +2.30%
|
8.70
|
9.10
|
8.60
|
8.90
|
8.92
|
8.90
|
790,600
|
|
4/25/2024
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
8.70
|
325,400
|
|
4/24/2024
|
+0.40 / +4.88%
|
8.20
|
8.70
|
8.20
|
8.60
|
8.51
|
8.60
|
557,700
|
|
4/23/2024
|
-0.30 / -3.53%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.39
|
8.20
|
205,600
|
|
4/22/2024
|
+0.40 / +4.94%
|
8.10
|
8.60
|
8.10
|
8.50
|
8.42
|
8.50
|
545,800
|
|
4/19/2024
|
-0.30 / -3.57%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.14
|
8.10
|
738,100
|
|
4/17/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.28
|
8.40
|
352,300
|
|
4/16/2024
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.10
|
8.40
|
8.31
|
8.40
|
777,500
|
|
4/15/2024
|
-0.50 / -5.56%
|
8.40
|
9.00
|
8.30
|
8.50
|
8.69
|
8.50
|
417,500
|
|
4/12/2024
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.92
|
9.00
|
688,200
|
|
4/11/2024
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.70
|
9.00
|
8.93
|
9.00
|
463,200
|
|
4/10/2024
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.99
|
9.10
|
228,400
|
|
4/9/2024
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
9.00
|
8.94
|
9.00
|
726,500
|
|
4/8/2024
|
+0.50 / +5.88%
|
8.60
|
9.30
|
8.60
|
9.00
|
9.04
|
9.00
|
947,400
|
|
4/5/2024
|
-0.20 / -2.30%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.48
|
8.50
|
1,158,000
|
|
4/4/2024
|
-0.40 / -4.40%
|
9.10
|
9.10
|
8.50
|
8.70
|
8.72
|
8.70
|
1,272,500
|
|
4/3/2024
|
-0.10 / -1.09%
|
9.10
|
9.30
|
8.90
|
9.10
|
9.04
|
9.10
|
1,144,600
|
|
4/2/2024
|
-0.20 / -2.13%
|
9.30
|
9.40
|
8.50
|
9.20
|
9.13
|
9.20
|
1,062,600
|
|
4/1/2024
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.33
|
9.40
|
665,300
|
|
3/29/2024
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
9.40
|
533,400
|
|
3/28/2024
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.42
|
9.50
|
529,800
|
|
|