|
Closing price on 7/28/2020
|
|
| Open |
7.30 |
| High |
8.20 |
| Low |
7.30 |
| Volume |
1,410,700 |
| Split-adjusted Price |
5.95 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2020
|
+0.10 / +1.23%
|
7.30
|
8.20
|
7.30
|
8.20
|
7.64
|
5.95
|
1,410,700
|
|
|
7/27/2020
|
-0.90 / -10.00%
|
8.90
|
8.90
|
8.10
|
8.10
|
8.13
|
5.87
|
499,800
|
|
|
7/24/2020
|
-0.80 / -8.16%
|
9.80
|
9.80
|
8.90
|
9.00
|
9.30
|
6.53
|
995,000
|
|
|
7/23/2020
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.40
|
9.80
|
9.71
|
7.11
|
714,000
|
|
|
7/22/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.81
|
7.18
|
787,400
|
|
|
7/21/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.77
|
7.18
|
847,300
|
|
|
7/20/2020
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.70
|
9.90
|
9.87
|
7.18
|
812,500
|
|
|
7/17/2020
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.89
|
7.25
|
529,800
|
|
|
7/16/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.88
|
7.18
|
505,800
|
|
|
7/15/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.87
|
7.18
|
461,000
|
|
|
7/14/2020
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.93
|
7.18
|
595,900
|
|
|
7/13/2020
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
7.25
|
421,500
|
|
|
7/10/2020
|
+0.20 / +2.04%
|
9.80
|
10.30
|
9.50
|
10.00
|
10.07
|
7.25
|
820,600
|
|
|
7/9/2020
|
-0.10 / -1.01%
|
10.00
|
10.20
|
9.80
|
9.80
|
9.98
|
7.11
|
1,011,500
|
|
|
7/8/2020
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.92
|
7.18
|
781,800
|
|
|
7/7/2020
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.90
|
10.00
|
10.11
|
7.25
|
910,500
|
|
|
7/6/2020
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.31
|
7.25
|
960,800
|
|
|
7/3/2020
|
-0.40 / -3.85%
|
10.30
|
10.40
|
9.80
|
10.00
|
10.03
|
7.25
|
1,042,400
|
|
|
7/2/2020
|
+0.40 / +4.00%
|
10.10
|
10.70
|
10.00
|
10.40
|
10.50
|
7.54
|
1,058,800
|
|
|
7/1/2020
|
+0.90 / +9.89%
|
8.20
|
10.00
|
8.20
|
10.00
|
9.37
|
7.25
|
1,695,800
|
|
|
6/30/2020
|
-0.70 / -7.14%
|
8.90
|
9.80
|
8.90
|
9.10
|
8.94
|
6.60
|
2,345,200
|
|
|
6/29/2020
|
-1.00 / -9.26%
|
9.80
|
10.40
|
9.80
|
9.80
|
9.82
|
7.11
|
303,200
|
|
|
6/26/2020
|
-1.10 / -9.24%
|
11.80
|
11.90
|
10.80
|
10.80
|
10.83
|
7.83
|
1,059,900
|
|
|
6/25/2020
|
-0.70 / -5.56%
|
12.60
|
12.70
|
11.40
|
11.90
|
11.47
|
8.63
|
1,645,000
|
|
|
6/24/2020
|
-0.60 / -4.55%
|
12.90
|
14.10
|
11.90
|
12.60
|
12.54
|
9.14
|
6,000,600
|
|
|
6/23/2020
|
-0.30 / -2.22%
|
13.30
|
13.40
|
12.20
|
13.20
|
12.27
|
9.57
|
2,282,800
|
|
|
6/22/2020
|
-1.50 / -10.00%
|
14.90
|
15.00
|
13.50
|
13.50
|
13.57
|
9.79
|
577,500
|
|
|
6/19/2020
|
-1.40 / -8.54%
|
16.40
|
16.40
|
14.80
|
15.00
|
14.88
|
10.88
|
972,900
|
|
|
6/18/2020
|
-0.30 / -1.80%
|
16.70
|
17.30
|
15.10
|
16.40
|
15.44
|
11.89
|
889,600
|
|
|
6/17/2020
|
+0.80 / +5.03%
|
15.90
|
17.40
|
14.40
|
16.70
|
15.30
|
12.11
|
1,803,600
|
|
|