|
Closing price on 8/20/2024
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
627,900 |
| Split-adjusted Price |
10.10 |
|
|
TVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2024
|
+0.10 / +1.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.05
|
10.10
|
627,900
|
|
|
8/19/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.05
|
10.00
|
522,700
|
|
|
8/16/2024
|
+0.40 / +4.17%
|
9.60
|
10.10
|
9.60
|
10.00
|
9.93
|
10.00
|
634,300
|
|
|
8/15/2024
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.63
|
9.60
|
258,200
|
|
|
8/14/2024
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.72
|
9.80
|
238,900
|
|
|
8/13/2024
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.72
|
9.70
|
534,200
|
|
|
8/12/2024
|
-0.10 / -1.01%
|
9.90
|
10.10
|
9.70
|
9.80
|
9.85
|
9.80
|
399,700
|
|
|
8/9/2024
|
+0.30 / +3.13%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.84
|
9.90
|
348,300
|
|
|
8/8/2024
|
-0.30 / -3.03%
|
10.00
|
10.10
|
9.60
|
9.60
|
9.70
|
9.60
|
327,900
|
|
|
8/7/2024
|
+0.30 / +3.13%
|
9.70
|
9.90
|
9.50
|
9.90
|
9.69
|
9.90
|
409,100
|
|
|
8/6/2024
|
+0.20 / +2.13%
|
9.40
|
9.70
|
9.30
|
9.60
|
9.46
|
9.60
|
897,600
|
|
|
8/5/2024
|
-0.70 / -6.93%
|
10.10
|
10.10
|
9.40
|
9.40
|
9.63
|
9.40
|
1,190,200
|
|
|
8/2/2024
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.60
|
10.10
|
9.86
|
10.10
|
776,600
|
|
|
8/1/2024
|
-0.60 / -5.66%
|
10.60
|
10.60
|
9.70
|
10.00
|
10.08
|
10.00
|
2,237,200
|
|
|
7/31/2024
|
-0.10 / -0.93%
|
10.90
|
11.10
|
10.60
|
10.60
|
10.85
|
10.60
|
1,066,600
|
|
|
7/30/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.68
|
10.70
|
756,600
|
|
|
7/29/2024
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.68
|
10.70
|
750,200
|
|
|
7/26/2024
|
+0.20 / +1.92%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.57
|
10.60
|
296,800
|
|
|
7/25/2024
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.51
|
10.40
|
1,075,800
|
|
|
7/24/2024
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.64
|
10.80
|
999,300
|
|
|
7/23/2024
|
-0.60 / -5.26%
|
11.40
|
11.50
|
10.80
|
10.80
|
11.05
|
10.80
|
1,229,300
|
|
|
7/22/2024
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.32
|
11.40
|
862,800
|
|
|
7/19/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.28
|
11.30
|
662,800
|
|
|
7/18/2024
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.13
|
11.30
|
1,070,900
|
|
|
7/17/2024
|
-0.50 / -4.27%
|
11.70
|
11.80
|
10.90
|
11.20
|
11.37
|
11.20
|
1,326,300
|
|
|
7/16/2024
|
+0.20 / +1.74%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.54
|
11.70
|
542,700
|
|
|
7/15/2024
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.41
|
11.50
|
460,700
|
|
|
7/12/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.44
|
11.40
|
877,900
|
|
|
7/11/2024
|
-0.20 / -1.72%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.53
|
11.40
|
902,500
|
|
|
7/10/2024
|
-0.20 / -1.69%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.69
|
11.60
|
993,400
|
|
|