|
Closing price on 10/20/2016
|
|
| Open |
8.22 |
| High |
8.88 |
| Low |
8.22 |
| Volume |
2,300 |
| Split-adjusted Price |
2.64 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2016
|
-0.33 / -3.74%
|
8.22
|
8.88
|
8.22
|
8.50
|
8.26
|
2.64
|
2,300
|
|
|
10/19/2016
|
-0.66 / -6.95%
|
8.83
|
8.83
|
8.83
|
8.83
|
8.83
|
2.75
|
710
|
|
|
10/18/2016
|
-0.01 / -0.11%
|
8.84
|
9.90
|
8.84
|
9.49
|
9.09
|
2.95
|
330
|
|
|
10/17/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.96
|
10
|
|
|
10/14/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.96
|
0
|
|
|
10/13/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.96
|
0
|
|
|
10/12/2016
|
0.00 / 0.00%
|
8.84
|
9.50
|
8.84
|
9.50
|
9.17
|
2.96
|
6,940
|
|
|
10/11/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.96
|
10
|
|
|
10/10/2016
|
+0.30 / +3.26%
|
8.70
|
9.50
|
8.56
|
9.50
|
8.62
|
2.96
|
1,740
|
|
|
10/7/2016
|
-0.55 / -5.64%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.31
|
2.86
|
8,160
|
|
|
10/6/2016
|
-0.35 / -3.47%
|
9.81
|
9.81
|
9.75
|
9.75
|
9.78
|
3.03
|
1,030
|
|
|
10/5/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.14
|
1,730
|
|
|
10/4/2016
|
-0.20 / -1.94%
|
10.10
|
10.10
|
9.58
|
10.10
|
9.63
|
3.14
|
8,410
|
|
|
10/3/2016
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.20
|
200
|
|
|
9/30/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.08
|
0
|
|
|
9/29/2016
|
-0.40 / -3.88%
|
10.20
|
10.20
|
9.90
|
9.90
|
10.00
|
3.08
|
5,700
|
|
|
9/28/2016
|
+0.05 / +0.49%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.20
|
90
|
|
|
9/27/2016
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.25
|
10.25
|
10.39
|
3.19
|
3,080
|
|
|
9/26/2016
|
-0.50 / -4.67%
|
10.35
|
10.40
|
10.20
|
10.20
|
10.26
|
3.17
|
6,140
|
|
|
9/23/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.33
|
0
|
|
|
9/22/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.33
|
0
|
|
|
9/21/2016
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.33
|
30
|
|
|
9/20/2016
|
+0.10 / +0.96%
|
10.35
|
10.50
|
10.35
|
10.50
|
10.43
|
3.27
|
700
|
|
|
9/19/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.23
|
0
|
|
|
9/16/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.45
|
3.23
|
2,010
|
|
|
9/15/2016
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.23
|
680
|
|
|
9/14/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.30
|
0
|
|
|
9/13/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.30
|
0
|
|
|
9/12/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.30
|
0
|
|
|
9/9/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.30
|
0
|
|
|