|
Closing price on 10/31/2025
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
1,068,300 |
| Split-adjusted Price |
11.50 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/3/2025
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.85
|
10.80
|
254,600
|
|
|
10/2/2025
|
-0.20 / -1.79%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.09
|
11.00
|
239,900
|
|
|
10/1/2025
|
+0.30 / +2.75%
|
10.90
|
11.40
|
10.90
|
11.20
|
11.21
|
11.20
|
751,200
|
|
|
9/30/2025
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.80
|
10.90
|
255,800
|
|
|
9/29/2025
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.00
|
10.95
|
11.00
|
356,300
|
|
|
9/26/2025
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.80
|
11.10
|
10.94
|
11.10
|
456,400
|
|
|
9/25/2025
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
10.90
|
11.04
|
10.90
|
193,200
|
|
|
9/24/2025
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.89
|
10.90
|
223,600
|
|
|
9/23/2025
|
+0.30 / +2.80%
|
10.70
|
11.10
|
10.70
|
11.00
|
10.93
|
11.00
|
748,800
|
|
|
9/22/2025
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.70
|
10.70
|
531,000
|
|
|