|
Closing price on 8/1/2024
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
9.70 |
| Volume |
2,237,200 |
| Split-adjusted Price |
10.00 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2024
|
-0.60 / -5.66%
|
10.60
|
10.60
|
9.70
|
10.00
|
10.08
|
10.00
|
2,237,200
|
|
|
7/31/2024
|
-0.10 / -0.93%
|
10.90
|
11.10
|
10.60
|
10.60
|
10.85
|
10.60
|
1,066,600
|
|
|
7/30/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.68
|
10.70
|
756,600
|
|
|
7/29/2024
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.68
|
10.70
|
750,200
|
|
|
7/26/2024
|
+0.20 / +1.92%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.57
|
10.60
|
296,800
|
|
|
7/25/2024
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.51
|
10.40
|
1,075,800
|
|
|
7/24/2024
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.64
|
10.80
|
999,300
|
|
|
7/23/2024
|
-0.60 / -5.26%
|
11.40
|
11.50
|
10.80
|
10.80
|
11.05
|
10.80
|
1,229,300
|
|
|
7/22/2024
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.32
|
11.40
|
862,800
|
|
|
7/19/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.28
|
11.30
|
662,800
|
|
|
7/18/2024
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.13
|
11.30
|
1,070,900
|
|
|
7/17/2024
|
-0.50 / -4.27%
|
11.70
|
11.80
|
10.90
|
11.20
|
11.37
|
11.20
|
1,326,300
|
|
|
7/16/2024
|
+0.20 / +1.74%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.54
|
11.70
|
542,700
|
|
|
7/15/2024
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.41
|
11.50
|
460,700
|
|
|
7/12/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.44
|
11.40
|
877,900
|
|
|
7/11/2024
|
-0.20 / -1.72%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.53
|
11.40
|
902,500
|
|
|
7/10/2024
|
-0.20 / -1.69%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.69
|
11.60
|
993,400
|
|
|
7/9/2024
|
+0.20 / +1.72%
|
11.60
|
12.10
|
11.50
|
11.80
|
11.84
|
11.80
|
1,279,900
|
|
|
7/8/2024
|
+0.20 / +1.75%
|
11.60
|
11.80
|
11.40
|
11.60
|
11.63
|
11.60
|
1,005,700
|
|
|
7/5/2024
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.43
|
11.40
|
665,900
|
|
|
7/4/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.47
|
11.50
|
699,800
|
|
|
7/3/2024
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.56
|
11.50
|
1,232,700
|
|
|
7/2/2024
|
+0.50 / +4.59%
|
10.90
|
11.70
|
10.90
|
11.40
|
11.35
|
11.40
|
1,790,200
|
|
|
7/1/2024
|
+0.30 / +2.83%
|
10.60
|
11.00
|
10.50
|
10.90
|
10.75
|
10.90
|
692,400
|
|
|
6/28/2024
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.64
|
10.60
|
867,100
|
|
|
6/27/2024
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.77
|
10.80
|
697,100
|
|
|
6/26/2024
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.93
|
11.00
|
781,200
|
|
|
6/25/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
10.90
|
11.10
|
11.16
|
11.10
|
613,500
|
|
|
6/24/2024
|
+0.20 / +1.83%
|
10.90
|
11.50
|
10.80
|
11.10
|
11.11
|
11.10
|
2,316,100
|
|
|
6/21/2024
|
+0.80 / +7.92%
|
10.10
|
11.00
|
10.00
|
10.90
|
10.75
|
10.90
|
2,191,100
|
|
|