|
Closing price on 8/15/2017
|
|
| Open |
7.60 |
| High |
7.80 |
| Low |
7.20 |
| Volume |
236,000 |
| Split-adjusted Price |
5.29 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2017
|
-0.10 / -1.35%
|
7.60
|
7.80
|
7.20
|
7.30
|
7.46
|
5.29
|
236,000
|
|
|
8/14/2017
|
-0.40 / -5.13%
|
7.90
|
8.30
|
7.40
|
7.40
|
7.81
|
5.37
|
391,300
|
|
|
8/11/2017
|
-0.40 / -4.88%
|
8.20
|
8.40
|
7.80
|
7.80
|
7.98
|
5.66
|
280,400
|
|
|
8/10/2017
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.00
|
8.20
|
8.16
|
5.95
|
242,200
|
|
|
8/9/2017
|
-0.10 / -1.19%
|
8.40
|
8.60
|
8.10
|
8.30
|
8.25
|
6.02
|
239,100
|
|
|
8/8/2017
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.42
|
6.09
|
233,301
|
|
|
8/7/2017
|
-0.10 / -1.18%
|
8.50
|
8.90
|
8.20
|
8.40
|
8.54
|
6.09
|
318,449
|
|
|
8/4/2017
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.39
|
6.17
|
313,200
|
|
|
8/3/2017
|
+0.10 / +1.20%
|
8.30
|
8.70
|
8.30
|
8.40
|
8.44
|
6.09
|
316,114
|
|
|
8/2/2017
|
+0.10 / +1.22%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.36
|
6.02
|
303,450
|
|
|
8/1/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.08
|
5.95
|
426,410
|
|
|
7/31/2017
|
-0.10 / -1.20%
|
8.30
|
8.50
|
8.10
|
8.20
|
8.15
|
5.95
|
276,011
|
|
|
7/28/2017
|
+0.10 / +1.22%
|
8.10
|
8.30
|
7.80
|
8.30
|
8.12
|
6.02
|
251,400
|
|
|
7/27/2017
|
-0.40 / -4.65%
|
8.50
|
8.50
|
8.00
|
8.20
|
8.21
|
5.95
|
598,100
|
|
|
7/26/2017
|
-0.40 / -4.44%
|
8.80
|
9.00
|
8.60
|
8.60
|
8.70
|
6.24
|
315,200
|
|
|
7/25/2017
|
-0.60 / -6.25%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.13
|
6.53
|
274,310
|
|
|
7/24/2017
|
-0.70 / -6.80%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.98
|
6.96
|
368,625
|
|
|
7/21/2017
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.40
|
7.47
|
398,300
|
|
|
7/20/2017
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.55
|
7.62
|
376,800
|
|
|
7/19/2017
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.50
|
10.50
|
10.58
|
7.62
|
378,440
|
|
|
7/18/2017
|
-0.70 / -6.25%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.48
|
7.62
|
376,100
|
|
|
7/17/2017
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.15
|
7.47
|
422,120
|
|
|
7/14/2017
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
7.60
|
367,610
|
|
|
7/13/2017
|
+0.20 / +1.75%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.40
|
7.74
|
666,600
|
|
|
7/12/2017
|
+0.50 / +4.59%
|
10.90
|
11.50
|
10.80
|
11.40
|
11.19
|
7.60
|
1,047,700
|
|
|
7/11/2017
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.81
|
7.27
|
225,400
|
|
|
7/10/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
7.20
|
240,000
|
|
|
7/7/2017
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.88
|
7.20
|
288,200
|
|
|
7/6/2017
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.97
|
7.34
|
386,100
|
|
|
7/5/2017
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.99
|
7.34
|
340,810
|
|
|