|
Closing price on 10/5/2020
|
|
| Open |
10.95 |
| High |
11.10 |
| Low |
10.95 |
| Volume |
13,220 |
| Split-adjusted Price |
5.94 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/8/2020
|
0.00 / 0.00%
|
10.40
|
10.75
|
10.40
|
10.75
|
10.58
|
5.75
|
510
|
|
|
9/7/2020
|
-0.10 / -0.92%
|
10.70
|
10.75
|
10.70
|
10.75
|
10.73
|
5.75
|
5,380
|
|
|
9/4/2020
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.80
|
10.85
|
10.83
|
5.81
|
2,000
|
|
|
9/3/2020
|
-0.05 / -0.46%
|
10.80
|
10.85
|
10.80
|
10.85
|
10.83
|
5.81
|
1,000
|
|
|
9/1/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.40
|
10.90
|
10.41
|
5.83
|
75,700
|
|
|
8/31/2020
|
0.00 / 0.00%
|
10.55
|
10.90
|
10.50
|
10.90
|
10.52
|
5.83
|
19,110
|
|
|
8/28/2020
|
+0.05 / +0.46%
|
10.85
|
10.90
|
10.55
|
10.90
|
10.81
|
5.83
|
11,750
|
|
|
8/27/2020
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
5.81
|
2,890
|
|
|
8/26/2020
|
+0.10 / +0.93%
|
10.75
|
10.85
|
10.70
|
10.85
|
10.82
|
5.81
|
6,100
|
|
|
8/25/2020
|
+0.10 / +0.94%
|
10.75
|
10.75
|
10.70
|
10.75
|
10.74
|
5.75
|
4,310
|
|
|
8/24/2020
|
+0.05 / +0.47%
|
10.60
|
10.70
|
10.60
|
10.65
|
10.64
|
5.70
|
15,100
|
|
|