|
Closing price on 11/5/2019
|
|
| Open |
11.60 |
| High |
11.90 |
| Low |
11.40 |
| Volume |
1,602,620 |
| Split-adjusted Price |
6.20 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2019
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.40
|
11.90
|
11.80
|
6.20
|
1,602,620
|
|
|
11/4/2019
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.52
|
6.05
|
8,070
|
|
|
11/1/2019
|
+0.05 / +0.44%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.42
|
6.00
|
20,060
|
|
|
10/31/2019
|
0.00 / 0.00%
|
11.40
|
11.55
|
11.40
|
11.45
|
11.42
|
5.97
|
43,800
|
|
|
10/30/2019
|
+0.05 / +0.44%
|
11.40
|
11.50
|
11.30
|
11.45
|
11.40
|
5.97
|
13,330
|
|
|
10/29/2019
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.35
|
5.94
|
4,870
|
|
|
10/28/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.31
|
5.94
|
5,480
|
|
|
10/25/2019
|
-0.10 / -0.87%
|
11.70
|
11.90
|
11.30
|
11.40
|
11.77
|
5.94
|
15,040
|
|
|
10/24/2019
|
+0.15 / +1.32%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.00
|
500
|
|
|
10/23/2019
|
0.00 / 0.00%
|
11.45
|
11.80
|
11.35
|
11.35
|
11.53
|
5.92
|
25,670
|
|
|
10/22/2019
|
0.00 / 0.00%
|
11.60
|
11.75
|
11.35
|
11.35
|
11.72
|
5.92
|
4,010
|
|
|
10/21/2019
|
-0.25 / -2.16%
|
11.60
|
11.60
|
11.30
|
11.35
|
11.32
|
5.92
|
15,280
|
|
|
10/18/2019
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.55
|
6.05
|
240
|
|
|
10/17/2019
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.94
|
1,100
|
|
|
10/16/2019
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.45
|
5.89
|
9,520
|
|
|
10/15/2019
|
0.00 / 0.00%
|
11.05
|
11.50
|
11.05
|
11.50
|
11.44
|
6.00
|
19,850
|
|
|
10/14/2019
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.25
|
11.50
|
11.40
|
6.00
|
15,090
|
|
|
10/11/2019
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.05
|
11.40
|
11.21
|
5.94
|
44,880
|
|
|
10/10/2019
|
-0.10 / -0.88%
|
11.30
|
11.30
|
10.90
|
11.20
|
11.09
|
5.84
|
15,330
|
|
|
10/9/2019
|
+0.20 / +1.80%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.00
|
5.89
|
200,220
|
|
|
10/8/2019
|
-0.05 / -0.45%
|
11.15
|
11.15
|
10.90
|
11.10
|
11.08
|
5.79
|
950
|
|
|
10/7/2019
|
-0.15 / -1.33%
|
11.30
|
11.30
|
10.80
|
11.15
|
11.06
|
5.81
|
2,350
|
|
|
10/4/2019
|
0.00 / 0.00%
|
10.60
|
11.30
|
10.60
|
11.30
|
10.85
|
5.89
|
2,120
|
|
|
10/3/2019
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.25
|
5.89
|
1,000
|
|
|
10/2/2019
|
+0.10 / +0.89%
|
11.10
|
11.35
|
11.10
|
11.30
|
11.21
|
5.89
|
2,170
|
|
|
10/1/2019
|
-0.20 / -1.75%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
5.84
|
1,920
|
|
|
9/30/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.94
|
0
|
|
|
9/27/2019
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.94
|
10
|
|
|
9/26/2019
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.30
|
11.30
|
11.38
|
5.89
|
500,510
|
|
|
9/25/2019
|
-0.25 / -2.16%
|
11.45
|
11.45
|
11.30
|
11.30
|
11.32
|
5.89
|
1,590
|
|
|