|
Closing price on 12/25/2019
|
|
| Open |
13.00 |
| High |
13.40 |
| Low |
13.00 |
| Volume |
82,300 |
| Split-adjusted Price |
6.99 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2019
|
+0.10 / +0.75%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.34
|
6.99
|
82,300
|
|
|
12/24/2019
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.17
|
6.93
|
205,000
|
|
|
12/23/2019
|
+0.60 / +4.72%
|
12.80
|
13.30
|
12.40
|
13.30
|
13.12
|
6.93
|
160,810
|
|
|
12/20/2019
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.62
|
0
|
|
|
12/19/2019
|
-0.25 / -1.93%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.50
|
6.62
|
910
|
|
|
12/18/2019
|
+0.45 / +3.60%
|
12.10
|
12.95
|
11.90
|
12.95
|
12.00
|
6.75
|
91,900
|
|
|
12/17/2019
|
-0.20 / -1.57%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.28
|
6.52
|
8,710
|
|
|
12/16/2019
|
+0.20 / +1.60%
|
12.75
|
12.80
|
12.20
|
12.70
|
12.57
|
6.62
|
13,050
|
|
|
12/13/2019
|
-0.50 / -3.85%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.45
|
6.52
|
990
|
|
|
12/12/2019
|
0.00 / 0.00%
|
12.75
|
13.00
|
12.75
|
13.00
|
12.88
|
6.78
|
3,080
|
|
|
12/11/2019
|
-0.30 / -2.26%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.99
|
6.78
|
8,390
|
|
|
12/10/2019
|
+0.80 / +6.40%
|
12.50
|
13.30
|
12.00
|
13.30
|
12.11
|
6.93
|
6,110
|
|
|
12/9/2019
|
+0.15 / +1.21%
|
12.30
|
13.20
|
12.30
|
12.50
|
12.58
|
6.52
|
8,150
|
|
|
12/6/2019
|
-0.05 / -0.40%
|
12.10
|
12.35
|
12.05
|
12.35
|
12.13
|
6.44
|
14,020
|
|
|
12/5/2019
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.38
|
6.47
|
5,010
|
|
|
12/4/2019
|
+0.15 / +1.22%
|
12.30
|
12.50
|
12.00
|
12.40
|
12.11
|
6.47
|
8,260
|
|
|
12/3/2019
|
-0.15 / -1.21%
|
12.20
|
12.25
|
12.20
|
12.25
|
12.20
|
6.39
|
15,000
|
|
|
12/2/2019
|
+0.20 / +1.64%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.20
|
6.47
|
9,010
|
|
|
11/29/2019
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.13
|
6.36
|
30,000
|
|
|
11/28/2019
|
0.00 / 0.00%
|
12.05
|
12.20
|
12.00
|
12.20
|
12.05
|
6.36
|
8,880
|
|
|
11/27/2019
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.15
|
6.36
|
23,780
|
|
|
11/26/2019
|
-0.15 / -1.23%
|
12.15
|
12.20
|
12.00
|
12.00
|
12.14
|
6.26
|
35,000
|
|
|
11/25/2019
|
0.00 / 0.00%
|
12.10
|
12.15
|
12.10
|
12.15
|
12.13
|
6.33
|
110
|
|
|
11/22/2019
|
0.00 / 0.00%
|
12.00
|
12.15
|
12.00
|
12.15
|
12.11
|
6.33
|
12,300
|
|
|
11/21/2019
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.00
|
12.15
|
12.08
|
6.33
|
13,240
|
|
|
11/20/2019
|
0.00 / 0.00%
|
12.10
|
12.15
|
12.10
|
12.15
|
12.12
|
6.33
|
13,450
|
|
|
11/19/2019
|
-0.05 / -0.41%
|
12.15
|
12.15
|
11.90
|
12.15
|
12.01
|
6.33
|
8,740
|
|
|
11/18/2019
|
-0.10 / -0.81%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.05
|
6.36
|
1,040
|
|
|
11/15/2019
|
-0.10 / -0.81%
|
11.95
|
12.30
|
11.95
|
12.30
|
12.13
|
6.41
|
1,770
|
|
|
11/14/2019
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.29
|
6.47
|
13,100
|
|
|