|
Closing price on 7/8/2015
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
16.20 |
| Volume |
100,400 |
| Split-adjusted Price |
9.25 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2015
|
+0.10 / +0.62%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.22
|
9.25
|
100,400
|
|
|
7/7/2015
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.11
|
9.19
|
106,300
|
|
|
7/6/2015
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.70
|
16.10
|
15.96
|
9.14
|
77,100
|
|
|
7/3/2015
|
-0.20 / -1.23%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.15
|
9.14
|
60,100
|
|
|
7/2/2015
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.22
|
9.25
|
77,300
|
|
|
7/1/2015
|
-0.20 / -1.22%
|
16.40
|
16.70
|
16.20
|
16.20
|
16.47
|
9.19
|
80,500
|
|
|
6/30/2015
|
-0.10 / -0.61%
|
16.40
|
16.60
|
16.30
|
16.40
|
16.42
|
9.31
|
88,000
|
|
|
6/29/2015
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.55
|
9.36
|
71,200
|
|
|
6/26/2015
|
-0.20 / -1.18%
|
17.00
|
17.30
|
16.80
|
16.80
|
17.00
|
9.53
|
100,700
|
|
|
6/25/2015
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.93
|
9.65
|
102,600
|
|
|
6/24/2015
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.80
|
17.00
|
17.03
|
9.65
|
110,100
|
|
|
6/23/2015
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.97
|
9.65
|
106,700
|
|
|
6/22/2015
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.10
|
9.65
|
104,500
|
|
|
6/19/2015
|
-0.40 / -2.27%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.22
|
9.76
|
105,300
|
|
|
6/18/2015
|
+0.20 / +1.15%
|
17.50
|
17.70
|
17.30
|
17.60
|
17.50
|
9.99
|
106,000
|
|
|
6/17/2015
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.40
|
17.40
|
17.52
|
9.87
|
98,500
|
|
|
6/16/2015
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.52
|
9.93
|
99,000
|
|
|
6/15/2015
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.40
|
17.60
|
17.57
|
9.99
|
99,600
|
|
|
6/12/2015
|
+0.20 / +1.15%
|
17.50
|
17.70
|
17.40
|
17.60
|
17.56
|
9.99
|
93,000
|
|
|
6/11/2015
|
-0.10 / -0.57%
|
17.50
|
17.80
|
17.20
|
17.40
|
17.39
|
9.87
|
96,900
|
|
|
6/10/2015
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.40
|
17.50
|
17.44
|
9.93
|
86,900
|
|
|
6/9/2015
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.40
|
17.50
|
17.49
|
9.93
|
85,600
|
|
|
6/8/2015
|
-0.50 / -2.78%
|
18.00
|
18.50
|
17.40
|
17.50
|
17.59
|
9.93
|
118,800
|
|
|
6/5/2015
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.50
|
18.00
|
17.67
|
10.21
|
60,000
|
|
|
6/4/2015
|
-0.30 / -1.65%
|
18.20
|
18.70
|
17.90
|
17.90
|
18.22
|
10.16
|
108,500
|
|
|
6/3/2015
|
-6.80 / -27.20%
|
18.00
|
18.80
|
18.00
|
18.20
|
18.20
|
10.33
|
138,500
|
|
|
6/2/2015
|
-1.00 / -3.85%
|
26.00
|
26.60
|
25.00
|
25.00
|
26.00
|
9.70
|
150,600
|
|
|
6/1/2015
|
-0.40 / -1.52%
|
26.30
|
27.00
|
26.00
|
26.00
|
26.25
|
10.09
|
96,300
|
|
|
5/29/2015
|
-0.40 / -1.49%
|
26.50
|
27.10
|
26.30
|
26.40
|
26.51
|
10.25
|
102,400
|
|
|
5/28/2015
|
+0.40 / +1.52%
|
26.50
|
27.00
|
26.40
|
26.80
|
26.56
|
10.40
|
111,200
|
|
|