|
Closing price on 10/20/2015
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
13.00 |
| Volume |
344,230 |
| Split-adjusted Price |
2.62 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2015
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.01
|
2.62
|
344,230
|
|
|
10/19/2015
|
+0.20 / +1.55%
|
12.90
|
13.20
|
12.90
|
13.10
|
13.02
|
2.62
|
446,010
|
|
|
10/16/2015
|
-0.30 / -2.27%
|
13.10
|
13.20
|
12.90
|
12.90
|
12.99
|
2.58
|
108,350
|
|
|
10/15/2015
|
+0.20 / +1.54%
|
13.00
|
13.20
|
12.80
|
13.20
|
12.98
|
2.64
|
137,840
|
|
|
10/14/2015
|
+0.60 / +4.84%
|
12.40
|
13.10
|
12.30
|
13.00
|
12.76
|
2.60
|
383,140
|
|
|
10/13/2015
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.34
|
2.48
|
96,810
|
|
|
10/12/2015
|
+0.20 / +1.64%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.24
|
2.48
|
80,640
|
|
|
10/9/2015
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.10
|
12.20
|
12.16
|
2.44
|
53,800
|
|
|
10/8/2015
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.19
|
2.44
|
22,800
|
|
|
10/7/2015
|
-0.20 / -1.61%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.23
|
2.44
|
42,270
|
|
|
10/6/2015
|
+0.20 / +1.64%
|
12.00
|
12.60
|
12.00
|
12.40
|
12.30
|
2.48
|
170,880
|
|
|
10/5/2015
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.15
|
2.44
|
13,150
|
|
|
10/2/2015
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.01
|
2.42
|
57,180
|
|
|
10/1/2015
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.09
|
2.42
|
53,250
|
|
|
9/30/2015
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.04
|
2.42
|
79,990
|
|
|
9/29/2015
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.02
|
2.42
|
32,350
|
|
|
9/28/2015
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.15
|
2.44
|
83,650
|
|
|
9/25/2015
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.07
|
2.44
|
57,890
|
|
|
9/24/2015
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.26
|
2.44
|
35,640
|
|
|
9/23/2015
|
-0.10 / -0.80%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.30
|
2.48
|
36,350
|
|
|
9/22/2015
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.41
|
2.50
|
75,530
|
|
|
9/21/2015
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.41
|
2.50
|
51,890
|
|
|
9/18/2015
|
+0.20 / +1.64%
|
12.20
|
13.00
|
12.20
|
12.40
|
12.49
|
2.48
|
53,480
|
|
|
9/17/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.21
|
2.44
|
60,930
|
|
|
9/16/2015
|
-0.30 / -2.40%
|
12.20
|
12.50
|
12.20
|
12.20
|
12.32
|
2.44
|
22,330
|
|
|
9/15/2015
|
+0.10 / +0.81%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.28
|
2.50
|
7,250
|
|
|
9/14/2015
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.10
|
12.40
|
12.39
|
2.48
|
14,040
|
|
|
9/11/2015
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.27
|
2.48
|
36,010
|
|
|
9/10/2015
|
+0.10 / +0.81%
|
12.30
|
12.70
|
12.30
|
12.40
|
12.45
|
2.48
|
44,890
|
|
|
9/9/2015
|
-0.10 / -0.81%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.32
|
2.46
|
50,160
|
|
|