|
Closing price on 9/28/2021
|
|
| Open |
16.40 |
| High |
17.00 |
| Low |
15.50 |
| Volume |
2,215,000 |
| Split-adjusted Price |
17.00 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
+0.60 / +3.66%
|
16.40
|
17.00
|
15.50
|
17.00
|
16.17
|
17.00
|
2,215,000
|
|
|
9/27/2021
|
-0.80 / -4.65%
|
17.30
|
17.40
|
16.10
|
16.40
|
16.59
|
16.40
|
3,074,600
|
|
|
9/24/2021
|
-0.30 / -1.71%
|
16.50
|
17.60
|
16.50
|
17.20
|
17.10
|
17.20
|
2,648,600
|
|
|
9/23/2021
|
-1.00 / -5.41%
|
18.50
|
18.50
|
17.30
|
17.50
|
17.77
|
17.50
|
4,013,400
|
|
|
9/22/2021
|
+0.50 / +2.78%
|
18.50
|
18.90
|
17.90
|
18.50
|
18.26
|
18.50
|
5,785,100
|
|
|
9/21/2021
|
+1.00 / +5.88%
|
17.00
|
18.00
|
16.60
|
18.00
|
17.44
|
18.00
|
8,301,500
|
|
|
9/20/2021
|
+0.50 / +3.03%
|
16.70
|
17.10
|
16.30
|
17.00
|
16.76
|
17.00
|
3,493,100
|
|
|
9/17/2021
|
+0.50 / +3.13%
|
16.20
|
16.70
|
15.90
|
16.50
|
16.36
|
16.50
|
2,599,000
|
|
|
9/16/2021
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.90
|
16.00
|
15.99
|
16.00
|
1,004,200
|
|
|
9/15/2021
|
+0.30 / +1.89%
|
15.90
|
16.30
|
15.50
|
16.20
|
15.79
|
16.20
|
1,188,100
|
|
|
9/14/2021
|
-0.20 / -1.24%
|
16.00
|
16.10
|
15.50
|
15.90
|
15.73
|
15.90
|
1,989,300
|
|
|
9/13/2021
|
-0.40 / -2.42%
|
16.60
|
16.60
|
15.90
|
16.10
|
16.12
|
16.10
|
1,652,300
|
|
|
9/10/2021
|
+0.10 / +0.61%
|
16.40
|
16.80
|
16.40
|
16.50
|
16.62
|
16.50
|
2,391,100
|
|
|
9/9/2021
|
+0.20 / +1.23%
|
16.00
|
16.40
|
15.90
|
16.40
|
16.14
|
16.40
|
1,067,800
|
|
|
9/8/2021
|
-0.20 / -1.22%
|
16.40
|
16.50
|
16.00
|
16.20
|
16.19
|
16.20
|
1,147,700
|
|
|
9/7/2021
|
-0.30 / -1.80%
|
16.80
|
16.90
|
16.30
|
16.40
|
16.49
|
16.40
|
1,392,800
|
|
|
9/6/2021
|
+0.90 / +5.70%
|
15.80
|
16.90
|
15.60
|
16.70
|
16.45
|
16.70
|
3,437,700
|
|
|
9/1/2021
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.70
|
15.80
|
1,413,000
|
|
|
8/31/2021
|
-0.20 / -1.24%
|
15.90
|
16.10
|
15.80
|
15.90
|
15.90
|
15.90
|
1,783,500
|
|
|
8/30/2021
|
+0.30 / +1.90%
|
15.80
|
16.30
|
15.80
|
16.10
|
15.98
|
16.10
|
2,431,200
|
|
|
8/27/2021
|
+0.60 / +3.95%
|
15.20
|
15.80
|
14.90
|
15.80
|
15.45
|
15.80
|
2,058,800
|
|
|
8/26/2021
|
-0.10 / -0.65%
|
15.40
|
15.80
|
15.00
|
15.20
|
15.37
|
15.20
|
1,197,400
|
|
|
8/25/2021
|
+0.60 / +4.08%
|
14.70
|
15.30
|
14.40
|
15.30
|
14.96
|
15.30
|
1,262,200
|
|
|
8/24/2021
|
-0.70 / -4.55%
|
15.40
|
15.60
|
14.40
|
14.70
|
14.82
|
14.70
|
2,803,700
|
|
|
8/23/2021
|
-0.60 / -3.75%
|
16.00
|
16.20
|
15.00
|
15.40
|
15.56
|
15.40
|
2,350,600
|
|
|
8/20/2021
|
-1.00 / -5.88%
|
17.30
|
17.30
|
15.40
|
16.00
|
16.17
|
16.00
|
5,136,500
|
|
|
8/19/2021
|
+0.60 / +3.49%
|
17.20
|
18.10
|
16.80
|
17.80
|
17.50
|
17.00
|
4,734,400
|
|
|
8/18/2021
|
+0.90 / +5.52%
|
16.30
|
17.50
|
16.00
|
17.20
|
16.71
|
16.43
|
4,439,000
|
|
|
8/17/2021
|
-0.20 / -1.21%
|
16.50
|
16.60
|
15.90
|
16.30
|
16.11
|
15.57
|
3,569,600
|
|
|
8/16/2021
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.50
|
16.50
|
16.12
|
15.76
|
4,874,000
|
|
|
|