Closing price on 8/15/2016
|
|
Open |
13.00 |
High |
13.30 |
Low |
13.00 |
Volume |
565,600 |
Split-adjusted Price |
8.36 |
|
|
TVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2016
|
+0.20 / +1.53%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.02
|
8.36
|
565,600
|
|
8/12/2016
|
-0.20 / -1.50%
|
13.30
|
13.40
|
12.90
|
13.10
|
13.09
|
8.24
|
728,700
|
|
8/11/2016
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.00
|
13.30
|
13.17
|
8.36
|
771,700
|
|
8/10/2016
|
-0.30 / -2.22%
|
13.40
|
13.50
|
13.10
|
13.20
|
13.32
|
8.30
|
901,700
|
|
8/9/2016
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.10
|
13.50
|
13.33
|
8.49
|
1,025,500
|
|
8/8/2016
|
+0.70 / +5.47%
|
12.80
|
13.80
|
12.70
|
13.50
|
13.13
|
8.49
|
825,100
|
|
8/5/2016
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.61
|
8.05
|
337,900
|
|
8/4/2016
|
+0.10 / +0.79%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.57
|
7.99
|
492,000
|
|
8/3/2016
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.42
|
7.92
|
304,500
|
|
8/2/2016
|
-0.20 / -1.57%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.41
|
7.86
|
285,200
|
|
8/1/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.67
|
7.99
|
319,100
|
|
7/29/2016
|
+0.10 / +0.79%
|
12.50
|
12.80
|
12.30
|
12.70
|
12.50
|
7.99
|
659,900
|
|
7/28/2016
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.43
|
7.92
|
544,400
|
|
7/27/2016
|
-0.20 / -1.56%
|
12.70
|
12.80
|
12.40
|
12.60
|
12.55
|
7.92
|
601,000
|
|
7/26/2016
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.40
|
12.80
|
12.67
|
8.05
|
616,200
|
|
7/25/2016
|
+0.50 / +4.03%
|
12.40
|
13.00
|
12.40
|
12.90
|
12.72
|
8.11
|
867,400
|
|
7/22/2016
|
+0.10 / +0.81%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.30
|
7.80
|
570,400
|
|
7/21/2016
|
+0.10 / +0.82%
|
12.10
|
12.30
|
11.90
|
12.30
|
12.05
|
7.73
|
555,200
|
|
7/20/2016
|
-0.10 / -0.81%
|
12.30
|
12.30
|
11.90
|
12.20
|
12.12
|
7.67
|
585,700
|
|
7/19/2016
|
-0.10 / -0.81%
|
12.30
|
12.50
|
12.10
|
12.30
|
12.28
|
7.73
|
631,600
|
|
7/18/2016
|
+0.10 / +0.81%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.28
|
7.80
|
607,100
|
|
7/15/2016
|
+0.40 / +3.36%
|
11.70
|
12.40
|
11.60
|
12.30
|
12.02
|
7.73
|
846,200
|
|
7/14/2016
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.40
|
11.90
|
11.64
|
7.48
|
557,500
|
|
7/13/2016
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.56
|
7.29
|
1,773,300
|
|
7/12/2016
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.30
|
11.70
|
11.45
|
7.36
|
428,100
|
|
7/11/2016
|
-0.30 / -2.50%
|
11.90
|
12.00
|
11.50
|
11.70
|
11.81
|
7.36
|
453,000
|
|
7/8/2016
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.80
|
7.54
|
768,000
|
|
7/7/2016
|
+0.30 / +2.56%
|
11.60
|
12.00
|
11.50
|
12.00
|
11.72
|
7.54
|
641,500
|
|
7/6/2016
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.30
|
11.70
|
11.54
|
7.36
|
1,148,900
|
|
7/5/2016
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.62
|
7.42
|
423,100
|
|
|