|
Closing price on 11/10/2016
|
|
| Open |
8.75 |
| High |
8.75 |
| Low |
8.50 |
| Volume |
3,700 |
| Split-adjusted Price |
2.71 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2016
|
-0.20 / -2.25%
|
8.75
|
8.75
|
8.50
|
8.70
|
8.65
|
2.71
|
3,700
|
|
|
11/9/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.77
|
0
|
|
|
11/8/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.85
|
2.77
|
260
|
|
|
11/7/2016
|
0.00 / 0.00%
|
8.63
|
8.90
|
8.60
|
8.90
|
8.76
|
2.77
|
12,800
|
|
|
11/4/2016
|
+0.50 / +5.95%
|
8.90
|
8.98
|
8.90
|
8.90
|
8.94
|
2.77
|
9,060
|
|
|
11/3/2016
|
-0.10 / -1.18%
|
8.20
|
9.00
|
8.00
|
8.40
|
8.28
|
2.61
|
8,570
|
|
|
11/2/2016
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.35
|
2.64
|
17,010
|
|
|
11/1/2016
|
+0.35 / +4.29%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
2.64
|
60
|
|
|
10/31/2016
|
-0.55 / -6.32%
|
8.30
|
8.30
|
8.11
|
8.15
|
8.22
|
2.54
|
13,500
|
|
|
10/28/2016
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.20
|
8.70
|
8.26
|
2.71
|
2,420
|
|
|
10/27/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.64
|
0
|
|
|
10/26/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.64
|
30
|
|
|
10/25/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.64
|
0
|
|
|
10/24/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.64
|
2,160
|
|
|
10/21/2016
|
0.00 / 0.00%
|
8.88
|
8.90
|
8.40
|
8.50
|
8.52
|
2.64
|
19,730
|
|
|
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
|
|
|