|
Closing price on 12/5/2019
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
12.30 |
| Volume |
5,010 |
| Split-adjusted Price |
6.47 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/13/2019
|
0.00 / 0.00%
|
11.85
|
12.40
|
11.85
|
12.40
|
12.36
|
6.47
|
6,310
|
|
|
11/12/2019
|
+0.40 / +3.33%
|
12.00
|
12.40
|
11.95
|
12.40
|
12.01
|
6.47
|
167,990
|
|
|
11/11/2019
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.60
|
12.00
|
11.99
|
6.26
|
102,490
|
|
|
11/8/2019
|
-0.05 / -0.42%
|
11.60
|
11.95
|
11.60
|
11.95
|
11.78
|
6.23
|
3,550
|
|
|
11/7/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.45
|
12.00
|
11.99
|
6.26
|
124,100
|
|
|
11/6/2019
|
+0.10 / +0.84%
|
11.65
|
12.00
|
11.30
|
12.00
|
11.92
|
6.26
|
238,040
|
|
|
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
|
|
|