|
Closing price on 11/14/2025
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
2,900,000 |
| Split-adjusted Price |
9.40 |
There is no data on 11/16/2025. Display data on 11/14/2025 instead.
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2025
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.29
|
9.40
|
2,900,000
|
|
|
11/13/2025
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.32
|
9.40
|
120,100
|
|
|
11/12/2025
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.34
|
9.40
|
73,800
|
|
|
11/11/2025
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.16
|
9.30
|
99,200
|
|
|
11/10/2025
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.28
|
9.30
|
75,600
|
|
|
11/7/2025
|
-0.50 / -5.05%
|
9.90
|
9.90
|
9.30
|
9.40
|
9.52
|
9.40
|
233,000
|
|
|
11/6/2025
|
-1.00 / -9.17%
|
10.70
|
10.80
|
9.90
|
9.90
|
10.08
|
9.90
|
862,200
|
|
|
11/5/2025
|
-0.60 / -5.22%
|
11.40
|
11.40
|
10.90
|
10.90
|
11.07
|
10.90
|
225,700
|
|
|
11/4/2025
|
+0.20 / +1.77%
|
11.00
|
11.60
|
11.00
|
11.50
|
11.50
|
11.50
|
1,554,200
|
|
|
11/3/2025
|
-0.20 / -1.74%
|
11.50
|
11.80
|
11.20
|
11.30
|
11.60
|
11.30
|
1,701,800
|
|
|
10/31/2025
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.39
|
11.50
|
1,068,300
|
|
|
10/30/2025
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.50
|
11.60
|
11.78
|
11.60
|
1,655,100
|
|
|
10/29/2025
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.50
|
11.60
|
11.74
|
11.60
|
786,000
|
|
|
10/28/2025
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.51
|
11.60
|
230,200
|
|
|
10/27/2025
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.63
|
11.60
|
168,500
|
|
|
10/24/2025
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.60
|
11.70
|
11.87
|
11.70
|
868,800
|
|
|
10/23/2025
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.50
|
11.80
|
11.88
|
11.80
|
979,500
|
|
|
10/22/2025
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.40
|
11.80
|
11.55
|
11.80
|
259,200
|
|
|
10/21/2025
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.30
|
11.70
|
11.55
|
11.70
|
935,000
|
|
|
10/20/2025
|
-0.20 / -1.67%
|
12.00
|
12.60
|
11.50
|
11.80
|
11.99
|
11.80
|
1,392,700
|
|
|
10/17/2025
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.07
|
12.00
|
566,200
|
|
|
10/16/2025
|
+0.40 / +3.39%
|
11.80
|
12.20
|
11.70
|
12.20
|
11.90
|
12.20
|
704,900
|
|
|
10/15/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
919,500
|
|
|
10/14/2025
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.79
|
11.80
|
1,310,200
|
|
|
10/13/2025
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.50
|
11.90
|
11.67
|
11.90
|
750,200
|
|
|
10/10/2025
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.90
|
11.80
|
740,600
|
|
|
10/9/2025
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.89
|
11.90
|
699,600
|
|
|
10/8/2025
|
+0.10 / +0.85%
|
12.10
|
12.20
|
11.70
|
11.90
|
11.87
|
11.90
|
447,500
|
|
|
10/7/2025
|
+0.40 / +3.51%
|
11.40
|
12.10
|
11.40
|
11.80
|
11.77
|
11.80
|
2,237,600
|
|
|
10/6/2025
|
+0.60 / +5.56%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.21
|
11.40
|
1,141,500
|
|
|