|
Closing price on 11/13/2024
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
296,200 |
| Split-adjusted Price |
10.50 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2024
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.64
|
10.50
|
296,200
|
|
|
11/12/2024
|
-0.30 / -2.73%
|
11.00
|
11.20
|
10.70
|
10.70
|
10.91
|
10.70
|
762,800
|
|
|
11/11/2024
|
+0.20 / +1.85%
|
10.90
|
11.20
|
10.70
|
11.00
|
10.98
|
11.00
|
1,077,400
|
|
|
11/8/2024
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.50
|
10.80
|
10.70
|
10.80
|
670,000
|
|
|
11/7/2024
|
-0.10 / -0.93%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.88
|
10.70
|
592,400
|
|
|
11/6/2024
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.79
|
10.80
|
201,600
|
|
|
11/5/2024
|
+0.80 / +7.92%
|
10.30
|
11.10
|
10.30
|
10.90
|
10.85
|
10.90
|
1,386,800
|
|
|
11/4/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.15
|
10.10
|
466,900
|
|
|
11/1/2024
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.24
|
10.10
|
249,400
|
|
|
10/31/2024
|
+0.40 / +4.04%
|
10.00
|
10.80
|
10.00
|
10.30
|
10.42
|
10.30
|
686,300
|
|
|
10/30/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.85
|
9.90
|
82,000
|
|
|
10/29/2024
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.86
|
9.90
|
77,600
|
|
|
10/28/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
9.80
|
227,700
|
|
|
10/25/2024
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.90
|
9.80
|
224,500
|
|
|
10/24/2024
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.83
|
9.90
|
138,700
|
|
|
10/23/2024
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.82
|
9.90
|
272,100
|
|
|
10/22/2024
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.95
|
9.90
|
351,600
|
|
|
10/21/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.04
|
10.10
|
428,500
|
|
|
10/18/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
282,300
|
|
|
10/17/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.01
|
10.10
|
280,700
|
|
|
10/16/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.03
|
10.10
|
113,900
|
|
|
10/15/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
349,400
|
|
|
10/14/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
243,600
|
|
|
10/11/2024
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
10.10
|
171,500
|
|
|
10/10/2024
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.05
|
10.00
|
445,600
|
|
|
10/9/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.04
|
10.10
|
198,300
|
|
|
10/8/2024
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.02
|
10.10
|
333,900
|
|
|
10/7/2024
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.08
|
10.00
|
241,900
|
|
|
10/4/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
10.10
|
245,600
|
|
|
10/3/2024
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.21
|
10.20
|
463,300
|
|
|