|
Closing price on 1/28/2016
|
|
| Open |
13.10 |
| High |
13.20 |
| Low |
12.90 |
| Volume |
188,860 |
| Split-adjusted Price |
3.44 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2016
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.01
|
3.44
|
188,860
|
|
|
1/27/2016
|
+0.20 / +1.55%
|
13.00
|
13.10
|
12.90
|
13.10
|
13.06
|
3.42
|
219,540
|
|
|
1/26/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.81
|
3.37
|
17,040
|
|
|
1/25/2016
|
-0.20 / -1.53%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.93
|
3.37
|
36,440
|
|
|
1/22/2016
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.80
|
13.10
|
12.83
|
3.42
|
2,840
|
|
|
1/21/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.92
|
3.37
|
37,480
|
|
|
1/20/2016
|
+0.20 / +1.57%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.82
|
3.37
|
13,150
|
|
|
1/19/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.75
|
3.31
|
9,000
|
|
|
1/18/2016
|
-0.10 / -0.78%
|
12.70
|
13.00
|
12.60
|
12.70
|
12.69
|
3.31
|
282,150
|
|
|
1/15/2016
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.82
|
3.34
|
51,290
|
|
|
1/14/2016
|
+0.20 / +1.59%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.73
|
3.34
|
36,030
|
|
|
1/13/2016
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.60
|
12.65
|
3.29
|
55,010
|
|
|
1/12/2016
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.63
|
3.29
|
40,050
|
|
|
1/11/2016
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.31
|
3,620
|
|
|
1/8/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.71
|
3.34
|
28,010
|
|
|
1/7/2016
|
+0.20 / +1.59%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.70
|
3.34
|
50,010
|
|
|
1/6/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.29
|
3,500
|
|
|
1/5/2016
|
-0.30 / -2.33%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.50
|
3.29
|
7,200
|
|
|
1/4/2016
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.89
|
3.37
|
45,270
|
|
|
12/31/2015
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.91
|
3.37
|
4,570
|
|
|
12/30/2015
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.90
|
3.39
|
690
|
|
|
12/29/2015
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.86
|
3.37
|
31,420
|
|
|
12/28/2015
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.34
|
2,000
|
|
|
12/25/2015
|
+0.10 / +0.78%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.91
|
3.37
|
35,630
|
|
|
12/24/2015
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.99
|
3.34
|
15,550
|
|
|
12/23/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.37
|
17,590
|
|
|
12/22/2015
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.80
|
3.37
|
143,220
|
|
|
12/21/2015
|
-0.10 / -0.76%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.90
|
3.39
|
10,010
|
|
|
12/18/2015
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.01
|
3.42
|
14,790
|
|
|
12/17/2015
|
+0.10 / +0.77%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.01
|
3.42
|
83,350
|
|
|