Closing price on 12/6/2018
|
|
Open |
13.50 |
High |
13.70 |
Low |
13.30 |
Volume |
18,050 |
Split-adjusted Price |
5.59 |
|
|
TVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/6/2018
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.30
|
13.70
|
13.35
|
5.59
|
18,050
|
|
12/5/2018
|
+0.10 / +0.74%
|
13.00
|
13.70
|
13.00
|
13.70
|
13.32
|
5.59
|
21,840
|
|
12/4/2018
|
+0.05 / +0.37%
|
13.20
|
13.70
|
12.65
|
13.60
|
13.43
|
5.55
|
7,820
|
|
12/3/2018
|
-0.15 / -1.09%
|
13.85
|
13.85
|
13.30
|
13.55
|
13.48
|
5.53
|
7,790
|
|
11/30/2018
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
5.59
|
0
|
|
11/29/2018
|
+0.20 / +1.48%
|
13.40
|
13.70
|
13.00
|
13.70
|
13.32
|
5.59
|
7,880
|
|
11/28/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.51
|
0
|
|
11/27/2018
|
+0.05 / +0.37%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.51
|
1,000
|
|
11/26/2018
|
+0.05 / +0.37%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
5.49
|
22,620
|
|
11/23/2018
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.40
|
13.40
|
13.47
|
5.47
|
80,582
|
|
11/22/2018
|
-0.05 / -0.37%
|
13.45
|
13.45
|
13.40
|
13.40
|
13.42
|
5.47
|
22,500
|
|
11/21/2018
|
-0.25 / -1.82%
|
13.50
|
13.60
|
13.40
|
13.45
|
13.51
|
5.49
|
104,790
|
|
11/20/2018
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
5.59
|
30
|
|
11/19/2018
|
0.00 / 0.00%
|
13.00
|
13.70
|
13.00
|
13.70
|
13.11
|
5.59
|
2,060
|
|
11/16/2018
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
5.59
|
0
|
|
11/15/2018
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
5.59
|
0
|
|
11/14/2018
|
+0.20 / +1.48%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
5.59
|
10
|
|
11/13/2018
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.53
|
5.51
|
1,500
|
|
11/12/2018
|
-0.30 / -2.17%
|
13.75
|
13.80
|
13.50
|
13.50
|
13.79
|
5.51
|
25,020
|
|
11/9/2018
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.63
|
0
|
|
11/8/2018
|
+0.05 / +0.36%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.63
|
10
|
|
11/7/2018
|
+0.15 / +1.10%
|
13.75
|
13.75
|
13.75
|
13.75
|
13.75
|
5.61
|
160
|
|
11/6/2018
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.71
|
5.55
|
31,430
|
|
11/5/2018
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.60
|
13.60
|
13.68
|
5.55
|
5,300
|
|
11/2/2018
|
+0.20 / +1.49%
|
13.40
|
13.90
|
13.40
|
13.60
|
13.74
|
5.55
|
55,730
|
|
11/1/2018
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.35
|
5.47
|
7,000
|
|
10/31/2018
|
+0.30 / +2.31%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
5.43
|
8,200
|
|
10/30/2018
|
-0.30 / -2.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.31
|
40
|
|
10/29/2018
|
+0.05 / +0.38%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.15
|
5.43
|
140
|
|
10/26/2018
|
0.00 / 0.00%
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
5.41
|
0
|
|
|