|
Closing price on 10/20/2020
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
80,510 |
| Split-adjusted Price |
6.18 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2020
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.68
|
6.18
|
80,510
|
|
|
10/19/2020
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.68
|
6.18
|
11,050
|
|
|
10/16/2020
|
0.00 / 0.00%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.58
|
6.18
|
33,550
|
|
|
10/15/2020
|
-0.50 / -4.50%
|
10.70
|
10.70
|
10.10
|
10.60
|
10.67
|
6.18
|
16,780
|
|
|
10/14/2020
|
+0.05 / +0.45%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.01
|
5.94
|
32,880
|
|
|
10/13/2020
|
+0.05 / +0.45%
|
11.00
|
11.10
|
11.00
|
11.05
|
11.03
|
5.91
|
28,290
|
|
|
10/12/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.89
|
114,000
|
|
|
10/9/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.99
|
5.89
|
14,200
|
|
|
10/8/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.99
|
5.89
|
37,400
|
|
|
10/7/2020
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.99
|
5.89
|
51,790
|
|
|
10/6/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
5.94
|
5,650
|
|
|
10/5/2020
|
+0.15 / +1.37%
|
10.95
|
11.10
|
10.95
|
11.10
|
10.97
|
5.94
|
13,220
|
|
|
10/2/2020
|
+0.10 / +0.92%
|
10.90
|
10.95
|
10.80
|
10.95
|
10.88
|
5.86
|
55,880
|
|
|
10/1/2020
|
+0.05 / +0.46%
|
10.75
|
10.90
|
10.75
|
10.85
|
10.79
|
5.81
|
31,870
|
|
|
9/30/2020
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.75
|
10.80
|
10.80
|
5.78
|
21,010
|
|
|
9/29/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.78
|
500
|
|
|
9/28/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.78
|
44,620
|
|
|
9/25/2020
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.80
|
10.80
|
10.80
|
5.78
|
20,090
|
|
|
9/24/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.78
|
68,210
|
|
|
9/23/2020
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.70
|
5.78
|
10,000
|
|
|
9/22/2020
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
5.73
|
2,300
|
|
|
9/21/2020
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
5.73
|
11,510
|
|
|
9/18/2020
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.45
|
10.60
|
10.60
|
5.67
|
1,560
|
|
|
9/17/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.62
|
22,700
|
|
|
9/16/2020
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.62
|
20
|
|
|
9/15/2020
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.73
|
1,500
|
|
|
9/14/2020
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.50
|
10.75
|
10.51
|
5.75
|
21,320
|
|
|
9/11/2020
|
0.00 / 0.00%
|
10.50
|
10.75
|
10.50
|
10.75
|
10.75
|
5.75
|
10,600
|
|
|
9/10/2020
|
0.00 / 0.00%
|
10.40
|
10.75
|
10.40
|
10.75
|
10.63
|
5.75
|
3,010
|
|
|
9/9/2020
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
5.75
|
1,000
|
|
|