|
Closing price on 10/3/2017
|
|
| Open |
10.45 |
| High |
10.45 |
| Low |
10.30 |
| Volume |
57,235 |
| Split-adjusted Price |
3.69 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2017
|
-0.15 / -1.43%
|
10.45
|
10.45
|
10.30
|
10.35
|
10.37
|
3.69
|
57,235
|
|
|
10/2/2017
|
0.00 / 0.00%
|
10.45
|
10.70
|
10.45
|
10.50
|
10.50
|
3.74
|
58,265
|
|
|
9/29/2017
|
-0.10 / -0.94%
|
10.50
|
10.55
|
10.45
|
10.50
|
10.50
|
3.74
|
61,315
|
|
|
9/28/2017
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.50
|
10.60
|
10.56
|
3.78
|
64,475
|
|
|
9/27/2017
|
-0.35 / -3.18%
|
10.75
|
10.80
|
10.65
|
10.65
|
10.73
|
3.80
|
71,975
|
|
|
9/26/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.84
|
3.92
|
62,925
|
|
|
9/25/2017
|
+0.55 / +5.26%
|
10.65
|
11.15
|
10.65
|
11.00
|
10.93
|
3.92
|
160,015
|
|
|
9/22/2017
|
-0.25 / -2.34%
|
10.55
|
10.55
|
10.45
|
10.45
|
10.50
|
3.73
|
66,255
|
|
|
9/21/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.63
|
3.81
|
203,010
|
|
|
9/20/2017
|
+0.05 / +0.47%
|
10.65
|
10.70
|
10.55
|
10.70
|
10.67
|
3.81
|
206,000
|
|
|
9/19/2017
|
+0.35 / +3.40%
|
10.35
|
10.80
|
10.30
|
10.65
|
10.48
|
3.80
|
285,860
|
|
|
9/18/2017
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.20
|
10.30
|
10.29
|
3.67
|
238,980
|
|
|
9/15/2017
|
-0.15 / -1.44%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.29
|
3.67
|
220,790
|
|
|
9/14/2017
|
+0.35 / +3.47%
|
10.20
|
10.45
|
10.00
|
10.45
|
10.20
|
3.73
|
267,740
|
|
|
9/13/2017
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.11
|
3.60
|
237,470
|
|
|
9/12/2017
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
3.64
|
202,040
|
|
|
9/11/2017
|
-0.20 / -1.94%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.09
|
3.60
|
230,140
|
|
|
9/8/2017
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.29
|
3.67
|
204,760
|
|
|
9/7/2017
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.31
|
3.71
|
210,960
|
|
|
9/6/2017
|
+0.20 / +1.96%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.01
|
3.71
|
246,940
|
|
|
9/5/2017
|
-0.05 / -0.49%
|
10.25
|
10.50
|
10.10
|
10.20
|
10.14
|
3.64
|
221,110
|
|
|
9/1/2017
|
-0.35 / -3.30%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
3.65
|
200,520
|
|
|
8/31/2017
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.10
|
10.60
|
10.21
|
3.78
|
207,740
|
|
|
8/30/2017
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
3.71
|
202,500
|
|
|
8/29/2017
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.55
|
3.74
|
209,670
|
|
|
8/28/2017
|
+0.30 / +2.91%
|
10.10
|
10.70
|
10.10
|
10.60
|
10.46
|
3.78
|
229,830
|
|
|
8/25/2017
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.38
|
3.67
|
212,810
|
|
|
8/24/2017
|
-0.35 / -3.23%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.52
|
3.74
|
206,940
|
|
|
8/23/2017
|
+0.55 / +5.34%
|
10.85
|
11.00
|
10.40
|
10.85
|
10.78
|
3.87
|
211,870
|
|
|
8/22/2017
|
-0.65 / -5.94%
|
11.20
|
11.20
|
10.30
|
10.30
|
10.44
|
3.67
|
230,160
|
|
|