|
Closing price on 8/29/2022
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
8.90 |
| Volume |
2,796,500 |
| Split-adjusted Price |
9.40 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2022
|
-0.20 / -2.08%
|
9.50
|
9.50
|
8.90
|
9.40
|
9.19
|
9.40
|
2,796,500
|
|
|
8/26/2022
|
-0.40 / -4.00%
|
10.10
|
10.20
|
9.50
|
9.60
|
9.79
|
9.60
|
2,041,800
|
|
|
8/25/2022
|
+0.60 / +6.38%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.74
|
10.00
|
4,529,300
|
|
|
8/24/2022
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.47
|
9.40
|
1,262,200
|
|
|
8/23/2022
|
+0.20 / +2.15%
|
9.30
|
9.50
|
8.90
|
9.50
|
9.23
|
9.50
|
1,257,200
|
|
|
8/22/2022
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.10
|
9.30
|
9.31
|
9.30
|
2,188,000
|
|
|
8/19/2022
|
-0.30 / -3.03%
|
9.80
|
9.90
|
9.40
|
9.60
|
9.67
|
9.60
|
2,322,900
|
|
|
8/18/2022
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.86
|
9.90
|
983,600
|
|
|
8/17/2022
|
+0.30 / +3.09%
|
9.70
|
10.20
|
9.70
|
10.00
|
10.03
|
10.00
|
3,434,100
|
|
|
8/16/2022
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.57
|
9.70
|
1,705,600
|
|
|
8/15/2022
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.53
|
9.60
|
756,600
|
|
|
8/12/2022
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.20
|
9.50
|
9.42
|
9.50
|
1,131,900
|
|
|
8/11/2022
|
-0.30 / -3.13%
|
9.70
|
9.90
|
9.30
|
9.30
|
9.57
|
9.30
|
2,614,700
|
|
|
8/10/2022
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.68
|
9.60
|
1,138,200
|
|
|
8/9/2022
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.40
|
9.80
|
9.65
|
9.80
|
1,676,600
|
|
|
8/8/2022
|
-0.10 / -1.02%
|
9.80
|
10.00
|
9.50
|
9.70
|
9.76
|
9.70
|
1,514,900
|
|
|
8/5/2022
|
+0.30 / +3.16%
|
9.70
|
9.80
|
9.30
|
9.80
|
9.56
|
9.80
|
1,585,800
|
|
|
8/4/2022
|
+0.20 / +2.15%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.59
|
9.50
|
2,177,200
|
|
|
8/3/2022
|
+0.80 / +9.41%
|
8.50
|
9.30
|
8.40
|
9.30
|
9.03
|
9.30
|
3,562,600
|
|
|
8/2/2022
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.50
|
8.58
|
8.50
|
1,859,075
|
|
|
8/1/2022
|
+0.30 / +3.66%
|
8.20
|
8.60
|
7.90
|
8.50
|
8.30
|
8.50
|
1,832,800
|
|
|
7/29/2022
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.19
|
8.20
|
697,400
|
|
|
7/28/2022
|
+0.10 / +1.25%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.16
|
8.10
|
770,300
|
|
|
7/27/2022
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.96
|
8.00
|
567,400
|
|
|
7/26/2022
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.80
|
8.00
|
8.04
|
8.00
|
1,029,300
|
|
|
7/25/2022
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.18
|
8.10
|
900,000
|
|
|
7/22/2022
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.33
|
8.30
|
869,000
|
|
|
7/21/2022
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.44
|
8.40
|
1,553,000
|
|
|
7/20/2022
|
+0.20 / +2.41%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.52
|
8.50
|
2,586,300
|
|
|
7/19/2022
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
8.30
|
1,042,400
|
|
|
|