|
Closing price on 11/29/2016
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
8.61 |
| Volume |
380 |
| Split-adjusted Price |
2.68 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2016
|
-0.59 / -6.41%
|
9.40
|
9.50
|
8.61
|
8.61
|
9.03
|
2.68
|
380
|
|
|
11/28/2016
|
+0.45 / +5.14%
|
8.75
|
9.20
|
8.75
|
9.20
|
8.82
|
2.86
|
10,770
|
|
|
11/25/2016
|
+0.10 / +1.16%
|
8.65
|
8.75
|
8.65
|
8.75
|
8.70
|
2.72
|
910
|
|
|
11/24/2016
|
+0.03 / +0.35%
|
8.60
|
8.65
|
8.60
|
8.65
|
8.63
|
2.69
|
6,410
|
|
|
11/23/2016
|
-0.08 / -0.92%
|
8.60
|
8.75
|
8.60
|
8.62
|
8.72
|
2.68
|
11,010
|
|
|
11/22/2016
|
+0.30 / +3.57%
|
8.40
|
8.75
|
8.40
|
8.70
|
8.52
|
2.71
|
3,050
|
|
|
11/21/2016
|
-0.25 / -2.89%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.37
|
2.61
|
2,510
|
|
|
11/18/2016
|
-0.05 / -0.57%
|
8.30
|
8.65
|
8.30
|
8.65
|
8.37
|
2.69
|
5,020
|
|
|
11/17/2016
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.60
|
2.71
|
80
|
|
|
11/16/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.64
|
100
|
|
|
11/15/2016
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.15
|
8.50
|
8.24
|
2.64
|
10,680
|
|
|
11/14/2016
|
-0.30 / -3.45%
|
8.20
|
8.69
|
8.10
|
8.40
|
8.21
|
2.61
|
2,800
|
|
|
11/11/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.71
|
0
|
|
|
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
|
|
|