|
Closing price on 11/9/2017
|
|
| Open |
9.32 |
| High |
9.40 |
| Low |
9.30 |
| Volume |
8,220 |
| Split-adjusted Price |
3.35 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2017
|
-0.19 / -1.98%
|
9.32
|
9.40
|
9.30
|
9.40
|
9.37
|
3.35
|
8,220
|
|
|
11/8/2017
|
+0.29 / +3.12%
|
9.00
|
9.59
|
9.00
|
9.59
|
9.30
|
3.42
|
9,350
|
|
|
11/7/2017
|
0.00 / 0.00%
|
9.35
|
9.35
|
9.25
|
9.30
|
9.31
|
3.32
|
6,380
|
|
|
11/6/2017
|
0.00 / 0.00%
|
9.20
|
9.49
|
9.10
|
9.30
|
9.22
|
3.32
|
5,640
|
|
|
11/3/2017
|
-0.19 / -2.00%
|
9.48
|
9.48
|
9.30
|
9.30
|
9.39
|
3.32
|
3,940
|
|
|
11/2/2017
|
-0.10 / -1.04%
|
9.30
|
9.49
|
9.30
|
9.49
|
9.37
|
3.38
|
3,310
|
|
|
11/1/2017
|
-0.06 / -0.62%
|
9.45
|
9.59
|
9.40
|
9.59
|
9.42
|
3.42
|
18,680
|
|
|
10/31/2017
|
-0.05 / -0.52%
|
9.80
|
9.80
|
9.65
|
9.65
|
9.73
|
3.44
|
10,790
|
|
|
10/30/2017
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.51
|
9.70
|
9.68
|
3.46
|
11,260
|
|
|
10/27/2017
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.83
|
9.90
|
9.93
|
3.53
|
560
|
|
|
10/26/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.95
|
3.57
|
10,390
|
|
|
10/25/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.57
|
2,000
|
|
|
10/24/2017
|
+0.08 / +0.81%
|
9.92
|
10.15
|
9.92
|
10.00
|
10.06
|
3.57
|
17,400
|
|
|
10/23/2017
|
-0.23 / -2.27%
|
10.00
|
10.10
|
9.90
|
9.92
|
9.94
|
3.54
|
59,895
|
|
|
10/20/2017
|
-0.25 / -2.40%
|
10.35
|
10.35
|
10.15
|
10.15
|
10.24
|
3.62
|
143,245
|
|
|
10/19/2017
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.71
|
44,665
|
|
|
10/18/2017
|
+0.05 / +0.48%
|
10.40
|
10.50
|
10.40
|
10.45
|
10.41
|
3.73
|
42,635
|
|
|
10/17/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.71
|
55,945
|
|
|
10/16/2017
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
3.71
|
60,535
|
|
|
10/13/2017
|
+0.05 / +0.47%
|
10.45
|
10.60
|
10.45
|
10.60
|
10.53
|
3.78
|
40,275
|
|
|
10/12/2017
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.40
|
10.55
|
10.45
|
3.76
|
39,445
|
|
|
10/11/2017
|
+0.15 / +1.44%
|
10.40
|
10.55
|
10.40
|
10.55
|
10.45
|
3.76
|
42,985
|
|
|
10/10/2017
|
-0.05 / -0.48%
|
10.40
|
10.45
|
10.40
|
10.40
|
10.43
|
3.71
|
41,665
|
|
|
10/9/2017
|
+0.05 / +0.48%
|
10.40
|
10.60
|
10.35
|
10.45
|
10.42
|
3.73
|
94,415
|
|
|
10/6/2017
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.32
|
3.71
|
44,945
|
|
|
10/5/2017
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
3.71
|
34,735
|
|
|
10/4/2017
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.35
|
10.35
|
10.39
|
3.69
|
44,055
|
|
|
10/3/2017
|
-0.15 / -1.43%
|
10.45
|
10.45
|
10.30
|
10.35
|
10.37
|
3.69
|
57,235
|
|
|
10/2/2017
|
0.00 / 0.00%
|
10.45
|
10.70
|
10.45
|
10.50
|
10.50
|
3.74
|
58,265
|
|
|
9/29/2017
|
-0.10 / -0.94%
|
10.50
|
10.55
|
10.45
|
10.50
|
10.50
|
3.74
|
61,315
|
|
|