|
Closing price on 7/15/2021
|
|
| Open |
14.00 |
| High |
15.00 |
| Low |
13.90 |
| Volume |
618,800 |
| Split-adjusted Price |
12.70 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2021
|
+0.80 / +5.63%
|
14.00
|
15.00
|
13.90
|
15.00
|
14.46
|
12.70
|
618,800
|
|
|
7/14/2021
|
-0.30 / -2.07%
|
14.50
|
14.80
|
13.80
|
14.20
|
14.25
|
12.02
|
327,400
|
|
|
7/13/2021
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.00
|
14.50
|
14.28
|
12.28
|
334,000
|
|
|
7/12/2021
|
-0.40 / -2.68%
|
14.90
|
14.90
|
13.50
|
14.50
|
13.80
|
12.28
|
1,020,400
|
|
|
7/9/2021
|
-0.90 / -5.70%
|
15.50
|
15.50
|
14.50
|
14.90
|
14.94
|
12.62
|
928,400
|
|
|
7/8/2021
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.40
|
15.80
|
15.63
|
13.38
|
401,450
|
|
|
7/7/2021
|
+0.30 / +1.94%
|
15.00
|
15.80
|
14.50
|
15.80
|
15.24
|
13.38
|
311,500
|
|
|
7/6/2021
|
-1.00 / -6.06%
|
16.50
|
16.70
|
15.50
|
15.50
|
16.02
|
13.13
|
1,741,600
|
|
|
7/5/2021
|
+0.50 / +3.13%
|
16.00
|
16.70
|
15.90
|
16.50
|
16.39
|
13.97
|
1,354,000
|
|
|
7/2/2021
|
+0.40 / +2.56%
|
15.70
|
16.10
|
15.70
|
16.00
|
15.98
|
13.55
|
488,000
|
|
|
7/1/2021
|
+0.10 / +0.65%
|
15.50
|
16.10
|
15.40
|
15.60
|
15.65
|
13.21
|
557,122
|
|
|
6/30/2021
|
-0.40 / -2.52%
|
15.80
|
15.80
|
15.40
|
15.50
|
15.59
|
13.13
|
698,900
|
|
|
6/29/2021
|
-0.10 / -0.63%
|
16.00
|
16.50
|
15.70
|
15.90
|
15.87
|
13.46
|
339,200
|
|
|
6/28/2021
|
-0.30 / -1.84%
|
16.20
|
16.30
|
15.50
|
16.00
|
15.96
|
13.55
|
896,000
|
|
|
6/25/2021
|
+0.10 / +0.62%
|
16.20
|
16.70
|
16.20
|
16.30
|
16.37
|
13.80
|
1,219,600
|
|
|
6/24/2021
|
+0.50 / +3.18%
|
15.70
|
16.30
|
15.50
|
16.20
|
15.85
|
13.72
|
1,956,650
|
|
|
6/23/2021
|
+0.70 / +4.67%
|
15.00
|
15.80
|
15.00
|
15.70
|
15.25
|
13.30
|
1,969,300
|
|
|
6/22/2021
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.00
|
14.99
|
12.70
|
630,050
|
|
|
6/21/2021
|
+0.50 / +3.45%
|
14.60
|
15.20
|
14.50
|
15.00
|
14.96
|
12.70
|
1,724,800
|
|
|
6/18/2021
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.40
|
14.50
|
14.77
|
12.28
|
1,891,900
|
|
|
6/17/2021
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.61
|
12.28
|
844,000
|
|
|
6/16/2021
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.50
|
14.90
|
14.61
|
12.62
|
772,600
|
|
|
6/15/2021
|
-0.20 / -1.33%
|
15.00
|
15.30
|
14.60
|
14.80
|
14.85
|
12.53
|
1,224,700
|
|
|
6/14/2021
|
-0.40 / -2.60%
|
15.40
|
15.40
|
14.70
|
15.00
|
14.89
|
12.70
|
1,303,100
|
|
|
6/11/2021
|
+0.40 / +2.67%
|
15.00
|
15.60
|
14.60
|
15.40
|
15.25
|
13.04
|
2,520,800
|
|
|
6/10/2021
|
+0.40 / +2.74%
|
14.20
|
15.30
|
14.10
|
15.00
|
14.92
|
12.70
|
2,492,400
|
|
|
6/9/2021
|
+0.60 / +4.29%
|
13.60
|
15.10
|
13.10
|
14.60
|
14.31
|
12.36
|
2,252,657
|
|
|
6/8/2021
|
-1.10 / -7.28%
|
15.00
|
15.10
|
13.60
|
14.00
|
14.07
|
11.86
|
2,988,500
|
|
|
6/7/2021
|
-0.90 / -5.63%
|
16.20
|
16.20
|
14.60
|
15.10
|
15.12
|
12.79
|
1,999,150
|
|
|
6/4/2021
|
+1.00 / +6.67%
|
15.50
|
16.00
|
14.50
|
16.00
|
15.31
|
13.55
|
2,295,121
|
|
|
|