|
Closing price on 5/30/2022
|
|
| Open |
10.60 |
| High |
11.20 |
| Low |
10.40 |
| Volume |
1,962,100 |
| Split-adjusted Price |
10.90 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
+0.40 / +3.81%
|
10.60
|
11.20
|
10.40
|
10.90
|
10.79
|
10.90
|
1,962,100
|
|
|
5/27/2022
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.59
|
10.50
|
1,386,300
|
|
|
5/26/2022
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.50
|
10.70
|
10.71
|
10.70
|
1,560,100
|
|
|
5/25/2022
|
+0.60 / +6.00%
|
10.00
|
10.80
|
9.90
|
10.60
|
10.28
|
10.60
|
1,968,200
|
|
|
5/24/2022
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.40
|
10.00
|
9.74
|
10.00
|
1,186,500
|
|
|
5/23/2022
|
-0.40 / -3.88%
|
10.30
|
10.40
|
9.80
|
9.90
|
10.11
|
9.90
|
1,206,900
|
|
|
5/20/2022
|
+0.20 / +1.98%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.23
|
10.30
|
1,325,400
|
|
|
5/19/2022
|
-0.20 / -1.94%
|
10.30
|
10.40
|
9.40
|
10.10
|
10.05
|
10.10
|
974,500
|
|
|
5/18/2022
|
+0.30 / +3.00%
|
10.00
|
10.60
|
10.00
|
10.30
|
10.40
|
10.30
|
1,923,800
|
|
|
5/17/2022
|
+0.90 / +9.89%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.62
|
10.00
|
1,249,900
|
|
|
5/16/2022
|
+0.10 / +1.11%
|
9.00
|
9.80
|
9.00
|
9.10
|
9.36
|
9.10
|
1,236,200
|
|
|
5/13/2022
|
-1.00 / -10.00%
|
10.00
|
10.10
|
9.00
|
9.00
|
9.42
|
9.00
|
1,869,600
|
|
|
5/12/2022
|
-0.90 / -8.26%
|
10.90
|
10.90
|
9.90
|
10.00
|
10.32
|
10.00
|
1,427,900
|
|
|
5/11/2022
|
+0.20 / +1.87%
|
10.90
|
11.10
|
10.50
|
10.90
|
10.77
|
10.90
|
1,241,700
|
|
|
5/10/2022
|
+0.60 / +5.94%
|
9.90
|
10.70
|
9.50
|
10.70
|
10.12
|
10.70
|
1,402,200
|
|
|
5/9/2022
|
-1.10 / -9.82%
|
11.20
|
11.20
|
10.10
|
10.10
|
10.29
|
10.10
|
2,904,500
|
|
|
5/6/2022
|
-0.50 / -4.27%
|
11.60
|
11.90
|
11.00
|
11.20
|
11.48
|
11.20
|
1,142,400
|
|
|
5/5/2022
|
-0.20 / -1.68%
|
11.90
|
12.40
|
11.60
|
11.70
|
11.90
|
11.70
|
1,507,700
|
|
|
5/4/2022
|
-1.10 / -8.46%
|
13.00
|
13.00
|
11.80
|
11.90
|
12.29
|
11.90
|
1,878,600
|
|
|
4/29/2022
|
-0.10 / -0.76%
|
13.10
|
13.30
|
12.70
|
13.00
|
13.01
|
13.00
|
2,024,500
|
|
|
4/28/2022
|
+0.20 / +1.55%
|
13.00
|
13.50
|
13.00
|
13.10
|
13.24
|
13.10
|
1,603,400
|
|
|
4/27/2022
|
+1.10 / +9.32%
|
11.70
|
12.90
|
11.50
|
12.90
|
12.32
|
12.90
|
2,214,100
|
|
|
4/26/2022
|
+0.90 / +8.26%
|
10.50
|
11.80
|
10.30
|
11.80
|
11.15
|
11.80
|
1,326,700
|
|
|
4/25/2022
|
+0.40 / +3.81%
|
10.50
|
11.50
|
10.50
|
10.90
|
11.20
|
10.90
|
2,957,800
|
|
|
4/22/2022
|
-1.00 / -8.70%
|
10.40
|
11.70
|
10.40
|
10.50
|
10.62
|
10.50
|
6,708,800
|
|
|
4/21/2022
|
-1.20 / -9.45%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
111,800
|
|
|
4/20/2022
|
-1.40 / -9.93%
|
13.60
|
13.90
|
12.70
|
12.70
|
12.89
|
12.70
|
3,366,500
|
|
|
4/19/2022
|
-1.50 / -9.62%
|
15.50
|
15.50
|
14.10
|
14.10
|
14.36
|
14.10
|
4,013,300
|
|
|
4/18/2022
|
-1.70 / -9.83%
|
17.00
|
17.30
|
15.60
|
15.60
|
15.83
|
15.60
|
3,770,767
|
|
|
4/15/2022
|
-0.70 / -3.89%
|
18.00
|
18.10
|
17.00
|
17.30
|
17.54
|
17.30
|
1,187,200
|
|
|
|