|
Closing price on 12/16/2016
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
200 |
| Split-adjusted Price |
2.80 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2016
|
+0.50 / +5.88%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.90
|
2.80
|
200
|
|
|
12/15/2016
|
-0.50 / -5.56%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.96
|
2.64
|
5,020
|
|
|
12/14/2016
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.80
|
10
|
|
|
12/13/2016
|
-0.03 / -0.34%
|
8.85
|
8.85
|
8.30
|
8.80
|
8.70
|
2.74
|
220
|
|
|
12/12/2016
|
-0.66 / -6.95%
|
8.83
|
8.83
|
8.83
|
8.83
|
8.83
|
2.75
|
530
|
|
|
12/9/2016
|
0.00 / 0.00%
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
2.95
|
0
|
|
|
12/8/2016
|
0.00 / 0.00%
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
2.95
|
10
|
|
|
12/7/2016
|
+0.29 / +3.15%
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
2.95
|
10
|
|
|
12/6/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.86
|
0
|
|
|
12/5/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.86
|
0
|
|
|
12/2/2016
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.86
|
110
|
|
|
12/1/2016
|
-0.19 / -2.07%
|
8.80
|
9.40
|
8.55
|
9.00
|
8.60
|
2.80
|
32,920
|
|
|
11/30/2016
|
+0.58 / +6.74%
|
9.10
|
9.20
|
9.10
|
9.19
|
9.15
|
2.86
|
290
|
|
|
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
|
|
|