|
Closing price on 12/10/2015
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.80 |
| Volume |
12,510 |
| Split-adjusted Price |
3.34 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.87
|
3.34
|
12,510
|
|
|
12/9/2015
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.80
|
3.34
|
66,310
|
|
|
12/8/2015
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.77
|
3.34
|
24,190
|
|
|
12/7/2015
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.59
|
3.31
|
43,130
|
|
|
12/4/2015
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.71
|
3.34
|
39,730
|
|
|
12/3/2015
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.72
|
3.31
|
60,670
|
|
|
12/2/2015
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.65
|
3.31
|
47,010
|
|
|
12/1/2015
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.63
|
3.29
|
56,210
|
|
|
11/30/2015
|
-0.20 / -1.56%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.62
|
3.29
|
140,040
|
|
|
11/27/2015
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.72
|
3.34
|
70,150
|
|
|
11/26/2015
|
-0.10 / -0.78%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.60
|
3.31
|
11,110
|
|
|
11/25/2015
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.61
|
3.34
|
17,610
|
|
|
11/24/2015
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.60
|
3.34
|
21,580
|
|
|
11/23/2015
|
+0.20 / +1.59%
|
12.50
|
12.90
|
12.50
|
12.80
|
12.69
|
3.34
|
39,810
|
|
|
11/20/2015
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.62
|
3.29
|
91,370
|
|
|
11/19/2015
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.65
|
3.29
|
24,190
|
|
|
11/18/2015
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.73
|
3.31
|
42,730
|
|
|
11/17/2015
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.81
|
3.37
|
11,320
|
|
|
11/16/2015
|
-0.30 / -2.29%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.86
|
3.34
|
55,440
|
|
|
11/13/2015
|
+0.20 / +1.55%
|
13.00
|
13.10
|
12.90
|
13.10
|
12.93
|
3.42
|
33,260
|
|
|
11/12/2015
|
-0.20 / -1.53%
|
13.20
|
13.20
|
12.90
|
12.90
|
13.01
|
3.37
|
187,070
|
|
|
11/11/2015
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.24
|
3.42
|
145,790
|
|
|
11/10/2015
|
+0.20 / +1.53%
|
13.00
|
13.40
|
13.00
|
13.30
|
13.17
|
3.47
|
93,360
|
|
|
11/9/2015
|
-0.10 / -0.76%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.10
|
3.42
|
62,540
|
|
|
11/6/2015
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.16
|
3.44
|
182,210
|
|
|
11/5/2015
|
+0.10 / +0.76%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.15
|
3.44
|
121,100
|
|
|
11/4/2015
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.11
|
3.42
|
195,550
|
|
|
11/3/2015
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.09
|
3.42
|
96,280
|
|
|
11/2/2015
|
-0.20 / -1.50%
|
13.10
|
13.40
|
13.10
|
13.10
|
13.19
|
3.42
|
225,190
|
|
|
10/30/2015
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.10
|
13.30
|
13.19
|
3.47
|
30,780
|
|
|