|
Closing price on 11/27/2020
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
35,050 |
| Split-adjusted Price |
7.00 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2020
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.50
|
12.00
|
11.79
|
7.00
|
35,050
|
|
|
11/26/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.75
|
6.88
|
42,670
|
|
|
11/25/2020
|
+0.50 / +4.42%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.77
|
6.88
|
30,080
|
|
|
11/24/2020
|
+0.10 / +0.89%
|
11.20
|
11.80
|
11.20
|
11.30
|
11.66
|
6.59
|
33,010
|
|
|
11/23/2020
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.20
|
6.53
|
2,040
|
|
|
11/20/2020
|
-0.75 / -6.28%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.53
|
3,400
|
|
|
11/19/2020
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.15
|
11.95
|
11.94
|
6.97
|
900
|
|
|
11/18/2020
|
0.00 / 0.00%
|
11.30
|
11.95
|
11.30
|
11.95
|
11.53
|
6.97
|
610
|
|
|
11/17/2020
|
-0.25 / -2.05%
|
12.10
|
12.10
|
11.40
|
11.95
|
11.47
|
6.97
|
7,910
|
|
|
11/16/2020
|
+0.70 / +6.09%
|
11.20
|
12.20
|
11.20
|
12.20
|
11.69
|
7.12
|
30,320
|
|
|
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
|
|
|