|
Closing price on 11/13/2020
|
|
| Open |
10.50 |
| High |
11.65 |
| Low |
10.50 |
| Volume |
7,210 |
| Split-adjusted Price |
6.71 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2020
|
+0.50 / +4.55%
|
10.50
|
11.65
|
10.50
|
11.50
|
11.00
|
6.71
|
7,210
|
|
|
11/12/2020
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.70
|
11.00
|
10.99
|
6.42
|
22,760
|
|
|
11/11/2020
|
+0.15 / +1.38%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.42
|
2,600
|
|
|
11/10/2020
|
+0.15 / +1.40%
|
10.80
|
10.85
|
10.60
|
10.85
|
10.66
|
6.33
|
2,750
|
|
|
11/9/2020
|
+0.05 / +0.47%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.67
|
6.24
|
26,960
|
|
|
11/6/2020
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
6.21
|
3,500
|
|
|
11/5/2020
|
+0.15 / +1.43%
|
10.50
|
10.65
|
10.50
|
10.65
|
10.64
|
6.21
|
26,030
|
|
|
11/4/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.12
|
2,090
|
|
|
11/3/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.49
|
6.12
|
74,560
|
|
|
11/2/2020
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.12
|
500
|
|
|
10/30/2020
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.18
|
2,700
|
|
|
10/29/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.40
|
6.12
|
2,500
|
|
|
10/28/2020
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
6.12
|
1,220
|
|
|
10/27/2020
|
0.00 / 0.00%
|
9.77
|
10.50
|
9.77
|
10.50
|
10.50
|
6.12
|
2,600
|
|
|
10/26/2020
|
-0.10 / -0.94%
|
10.40
|
10.65
|
10.00
|
10.50
|
10.55
|
6.12
|
9,570
|
|
|
10/23/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.18
|
14,930
|
|
|
10/22/2020
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
6.18
|
3,170
|
|
|
10/21/2020
|
+0.05 / +0.47%
|
10.60
|
10.70
|
10.40
|
10.65
|
10.55
|
6.21
|
539,620
|
|
|
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
|
|
|