Register for streaming realtime charts, analysis tools, and prices.
TVC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 23.1405 | -0.15 | -0.64% | 23.18 | 23.26 | 23.05 | 25,985 |
| Sep 19 2024 | 23.29 | 0.03 | 0.13% | 23.26 | 23.33 | 22.99 | 15,784 |
| Sep 18 2024 | 23.2601 | 0.08 | 0.36% | 23.21 | 23.392 | 23.1001 | 9,129 |
| Sep 17 2024 | 23.177 | -0.27 | -1.16% | 23.42 | 23.49 | 23.177 | 14,549 |
| Sep 16 2024 | 23.45 | 0.30 | 1.30% | 23.18 | 23.45 | 23.17 | 12,052 |
| Sep 13 2024 | 23.15 | 0.00 | 0.00% | 23.0885 | 23.31 | 23.05 | 8,967 |
| Sep 12 2024 | 23.15 | 0.17 | 0.74% | 22.961 | 23.15 | 22.94 | 6,549 |
| Sep 11 2024 | 22.98 | -0.13 | -0.56% | 23.14 | 23.14 | 22.92 | 6,988 |
| Sep 10 2024 | 23.11 | 0.03 | 0.13% | 23.10 | 23.21 | 22.96 | 14,345 |
| Sep 09 2024 | 23.08 | -0.08 | -0.35% | 23.11 | 23.1565 | 22.92 | 7,588 |
| Sep 06 2024 | 23.16 | 0.11 | 0.48% | 23.01 | 23.18 | 22.91 | 15,028 |
| Sep 05 2024 | 23.05 | 0.04 | 0.17% | 22.94 | 23.08 | 22.94 | 5,840 |
| Sep 04 2024 | 23.01 | 0.03 | 0.13% | 23.03 | 23.03 | 22.8745 | 3,677 |
| Sep 03 2024 | 22.98 | 0.06 | 0.26% | 22.8988 | 22.99 | 22.8988 | 5,930 |
| Aug 30 2024 | 22.92 | -0.09 | -0.39% | 22.88 | 23.01 | 22.77 | 19,652 |
| Aug 29 2024 | 23.01 | -0.01 | -0.04% | 22.96 | 23.06 | 22.91 | 8,959 |
| Aug 28 2024 | 23.02 | -0.01 | -0.04% | 22.90 | 23.08 | 22.90 | 5,064 |
| Aug 27 2024 | 23.03 | -0.07 | -0.30% | 22.98 | 23.08 | 22.8601 | 7,745 |
| Aug 26 2024 | 23.10 | 0.06 | 0.26% | 23.04 | 23.12 | 22.914 | 9,420 |
| Aug 23 2024 | 23.04 | 0.11 | 0.48% | 22.92 | 23.06 | 22.92 | 5,387 |
| Aug 22 2024 | 22.93 | -0.02 | -0.09% | 22.83 | 22.95 | 22.81 | 10,866 |
| Aug 21 2024 | 22.95 | 0.15 | 0.66% | 23.06 | 23.06 | 22.80 | 11,647 |
| Aug 20 2024 | 22.80 | -0.04 | -0.18% | 22.77 | 22.92 | 22.77 | 13,734 |
| Aug 19 2024 | 22.84 | 0.00 | 0.00% | 22.76 | 22.88 | 22.74 | 7,933 |
| Aug 16 2024 | 22.84 | 0.14 | 0.62% | 22.66 | 22.84 | 22.51 | 29,197 |
| Aug 15 2024 | 22.70 | -0.12 | -0.53% | 22.755 | 22.84 | 22.64 | 61,939 |
| Aug 14 2024 | 22.82 | -0.01 | -0.04% | 22.78 | 22.929 | 22.75 | 6,814 |
| Aug 13 2024 | 22.83 | 0.13 | 0.57% | 22.7524 | 22.89 | 22.74 | 8,032 |
| Aug 12 2024 | 22.70 | -0.09 | -0.39% | 22.71 | 22.91 | 22.69 | 9,955 |
| Aug 09 2024 | 22.79 | 0.05 | 0.22% | 22.86 | 22.86 | 22.67 | 8,014 |
| Aug 08 2024 | 22.74 | -0.13 | -0.57% | 22.92 | 22.92 | 22.69 | 8,875 |
| Aug 07 2024 | 22.87 | 0.13 | 0.57% | 22.73 | 22.9733 | 22.66 | 9,171 |
| Aug 06 2024 | 22.74 | -0.07 | -0.31% | 22.75 | 22.90 | 22.71 | 18,019 |
| Aug 05 2024 | 22.81 | 0.06 | 0.26% | 22.61 | 22.82 | 22.60 | 16,324 |
| Aug 02 2024 | 22.75 | 0.18 | 0.82% | 22.63 | 22.83 | 22.57 | 27,527 |
| Aug 01 2024 | 22.565 | 0.24 | 1.05% | 22.47 | 22.59 | 22.36 | 55,391 |
| Jul 31 2024 | 22.33 | -0.42 | -1.85% | 22.84 | 22.84 | 22.25 | 168,889 |
| Jul 30 2024 | 22.75 | 0.00 | 0.00% | 22.69 | 22.8149 | 22.6221 | 18,162 |
| Jul 29 2024 | 22.75 | -0.20 | -0.87% | 22.95 | 22.97 | 22.75 | 8,002 |
| Jul 26 2024 | 22.9498 | -0.02 | -0.09% | 22.98 | 22.99 | 22.83 | 9,954 |
| Jul 25 2024 | 22.97 | 0.12 | 0.53% | 22.82 | 22.97 | 22.82 | 16,630 |
| Jul 24 2024 | 22.85 | 0.04 | 0.18% | 22.77 | 22.85 | 22.76 | 6,510 |
| Jul 23 2024 | 22.81 | 0.01 | 0.04% | 22.76 | 22.826 | 22.72 | 9,061 |
| Jul 22 2024 | 22.80 | 0.07 | 0.31% | 22.70 | 22.80 | 22.70 | 2,073 |
| Jul 19 2024 | 22.73 | 0.00 | 0.00% | 22.67 | 22.79 | 22.67 | 5,765 |
| Jul 18 2024 | 22.73 | 0.01 | 0.04% | 22.77 | 22.8045 | 22.6171 | 7,754 |
| Jul 17 2024 | 22.72 | 0.02 | 0.09% | 22.58 | 22.7499 | 22.58 | 2,512 |
| Jul 16 2024 | 22.70 | 0.02 | 0.07% | 22.64 | 22.81 | 22.6376 | 14,315 |
| Jul 15 2024 | 22.685 | -0.10 | -0.42% | 22.74 | 22.7491 | 22.60 | 8,125 |
| Jul 12 2024 | 22.78 | -0.14 | -0.61% | 22.82 | 22.82 | 22.74 | 3,603 |
| Jul 11 2024 | 22.92 | 0.31 | 1.36% | 22.80 | 23.09 | 22.7413 | 7,161 |
| Jul 10 2024 | 22.6119 | 0.04 | 0.19% | 22.52 | 22.70 | 22.52 | 7,019 |
| Jul 09 2024 | 22.57 | 0.07 | 0.31% | 22.44 | 22.69 | 22.44 | 12,646 |
| Jul 08 2024 | 22.5006 | -0.23 | -1.01% | 22.79 | 22.79 | 22.46 | 5,058 |
| Jul 05 2024 | 22.73 | 0.07 | 0.31% | 22.65 | 22.76 | 22.56 | 6,905 |
| Jul 03 2024 | 22.6602 | -0.01 | -0.02% | 22.678 | 22.74 | 22.50 | 8,300 |
| Jul 02 2024 | 22.6657 | 0.03 | 0.11% | 22.57 | 22.80 | 22.31 | 28,313 |
| Jul 01 2024 | 22.64 | -0.05 | -0.22% | 22.63 | 22.785 | 22.45 | 20,611 |
| Jun 28 2024 | 22.69 | -0.01 | -0.04% | 22.77 | 23.13 | 22.46 | 158,502 |
| Jun 27 2024 | 22.70 | 0.06 | 0.27% | 22.59 | 22.79 | 22.51 | 38,975 |
| Jun 26 2024 | 22.64 | 0.23 | 1.03% | 22.31 | 22.71 | 22.31 | 36,917 |
| Jun 25 2024 | 22.41 | 0.06 | 0.27% | 22.30 | 22.48 | 22.30 | 17,591 |
