|
Closing price on 9/18/2019
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
15.90 |
| Volume |
167,000 |
| Split-adjusted Price |
11.75 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2019
|
-0.10 / -0.61%
|
16.20
|
16.30
|
15.90
|
16.20
|
16.12
|
11.75
|
167,000
|
|
|
9/17/2019
|
+0.20 / +1.24%
|
16.10
|
16.70
|
16.10
|
16.30
|
16.40
|
11.82
|
189,200
|
|
|
9/16/2019
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.02
|
11.68
|
138,100
|
|
|
9/13/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.05
|
11.60
|
80,800
|
|
|
9/12/2019
|
-0.20 / -1.23%
|
16.20
|
16.50
|
16.00
|
16.00
|
16.27
|
11.60
|
307,900
|
|
|
9/11/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.20
|
16.06
|
11.75
|
231,500
|
|
|
9/10/2019
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.00
|
16.20
|
16.19
|
11.75
|
200,400
|
|
|
9/9/2019
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.28
|
11.75
|
156,400
|
|
|
9/6/2019
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.10
|
16.30
|
16.27
|
11.82
|
168,000
|
|
|
9/5/2019
|
+0.10 / +0.62%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.20
|
11.75
|
202,500
|
|
|
9/4/2019
|
-0.50 / -3.01%
|
16.30
|
16.40
|
16.00
|
16.10
|
16.19
|
11.68
|
159,800
|
|
|
9/3/2019
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.68
|
12.04
|
302,200
|
|
|
8/30/2019
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.41
|
11.97
|
214,400
|
|
|
8/29/2019
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.24
|
11.82
|
200,800
|
|
|
8/28/2019
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.17
|
11.75
|
142,000
|
|
|
8/27/2019
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.13
|
11.75
|
102,800
|
|
|
8/26/2019
|
-0.10 / -0.62%
|
15.90
|
16.20
|
15.90
|
16.10
|
16.07
|
11.68
|
121,000
|
|
|
8/23/2019
|
+0.20 / +1.25%
|
15.90
|
16.40
|
15.70
|
16.20
|
16.14
|
11.75
|
176,700
|
|
|
8/22/2019
|
-0.30 / -1.84%
|
16.10
|
16.20
|
15.50
|
16.00
|
15.78
|
11.60
|
144,700
|
|
|
8/21/2019
|
-0.10 / -0.61%
|
16.40
|
16.80
|
16.30
|
16.30
|
16.53
|
11.82
|
173,200
|
|
|
8/20/2019
|
+0.40 / +2.50%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.35
|
11.89
|
291,000
|
|
|
8/19/2019
|
-1.40 / -8.05%
|
17.20
|
17.30
|
15.70
|
16.00
|
15.91
|
11.60
|
455,500
|
|
|
8/16/2019
|
+0.60 / +3.57%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.26
|
12.62
|
350,600
|
|
|
8/15/2019
|
+0.80 / +5.00%
|
15.80
|
16.80
|
15.80
|
16.80
|
16.37
|
12.19
|
352,300
|
|
|
8/14/2019
|
+0.50 / +3.23%
|
15.20
|
16.20
|
15.20
|
16.00
|
15.74
|
11.60
|
268,700
|
|
|
8/13/2019
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.25
|
11.24
|
401,100
|
|
|
8/12/2019
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.15
|
11.02
|
351,400
|
|
|
8/9/2019
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.14
|
10.95
|
98,300
|
|
|
8/8/2019
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.80
|
15.20
|
14.99
|
11.02
|
246,700
|
|
|
8/7/2019
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.87
|
10.81
|
318,900
|
|
|