|
Closing price on 2/25/2020
|
|
| Open |
11.20 |
| High |
12.20 |
| Low |
11.20 |
| Volume |
25,290 |
| Split-adjusted Price |
6.53 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2020
|
+0.20 / +1.67%
|
11.20
|
12.20
|
11.20
|
12.20
|
12.18
|
6.53
|
25,290
|
|
|
2/24/2020
|
+0.20 / +1.69%
|
12.05
|
12.20
|
11.60
|
12.00
|
11.88
|
6.42
|
31,730
|
|
|
2/21/2020
|
-0.55 / -4.45%
|
11.85
|
12.25
|
11.80
|
11.80
|
11.81
|
6.31
|
34,720
|
|
|
2/20/2020
|
0.00 / 0.00%
|
12.20
|
12.35
|
12.10
|
12.35
|
12.28
|
6.61
|
21,260
|
|
|
2/19/2020
|
+0.05 / +0.41%
|
12.35
|
12.35
|
12.30
|
12.35
|
12.31
|
6.61
|
9,020
|
|
|
2/18/2020
|
+0.05 / +0.41%
|
11.80
|
12.40
|
11.80
|
12.30
|
12.12
|
6.58
|
7,920
|
|
|
2/17/2020
|
-0.25 / -2.00%
|
12.55
|
12.55
|
12.25
|
12.25
|
12.25
|
6.55
|
2,530
|
|
|
2/14/2020
|
+0.70 / +5.93%
|
12.10
|
12.50
|
12.00
|
12.50
|
12.28
|
6.69
|
520
|
|
|
2/13/2020
|
-0.85 / -6.72%
|
12.00
|
12.60
|
11.80
|
11.80
|
12.05
|
6.31
|
38,910
|
|
|
2/12/2020
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
6.77
|
0
|
|
|
2/11/2020
|
+0.75 / +6.30%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
6.77
|
20
|
|
|
2/10/2020
|
-0.75 / -5.93%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.37
|
430
|
|
|
2/7/2020
|
-0.05 / -0.39%
|
11.90
|
12.65
|
11.90
|
12.65
|
12.28
|
6.77
|
2,050
|
|
|
2/6/2020
|
-0.10 / -0.78%
|
12.65
|
12.70
|
12.65
|
12.70
|
12.68
|
6.80
|
1,550
|
|
|
2/5/2020
|
0.00 / 0.00%
|
12.00
|
13.10
|
12.00
|
12.80
|
12.48
|
6.85
|
2,180
|
|
|
2/4/2020
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.85
|
2,080
|
|
|
2/3/2020
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.95
|
13.00
|
13.01
|
6.78
|
34,050
|
|
|
1/31/2020
|
-0.40 / -2.94%
|
13.20
|
13.50
|
13.20
|
13.20
|
13.25
|
6.88
|
31,770
|
|
|
1/30/2020
|
+0.15 / +1.12%
|
12.65
|
13.60
|
12.60
|
13.60
|
13.38
|
7.09
|
59,350
|
|
|
1/22/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.45
|
13.45
|
13.46
|
7.01
|
20,500
|
|
|
1/21/2020
|
0.00 / 0.00%
|
12.65
|
13.45
|
12.65
|
13.45
|
13.39
|
7.01
|
22,110
|
|
|
1/20/2020
|
-0.15 / -1.10%
|
13.00
|
13.45
|
13.00
|
13.45
|
13.37
|
7.01
|
21,020
|
|
|
1/17/2020
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.55
|
7.09
|
21,210
|
|
|
1/16/2020
|
-0.10 / -0.73%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.09
|
20,000
|
|
|
1/15/2020
|
-0.20 / -1.44%
|
13.00
|
13.70
|
13.00
|
13.70
|
13.35
|
7.14
|
180
|
|
|
1/14/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
7.25
|
0
|
|
|
1/13/2020
|
+0.30 / +2.21%
|
13.60
|
13.90
|
13.00
|
13.90
|
13.72
|
7.25
|
12,100
|
|
|
1/10/2020
|
-0.15 / -1.09%
|
13.05
|
13.75
|
12.90
|
13.60
|
13.54
|
7.09
|
13,070
|
|
|
1/9/2020
|
-0.10 / -0.72%
|
13.70
|
13.85
|
13.70
|
13.75
|
13.79
|
7.17
|
6,600
|
|
|
1/8/2020
|
0.00 / 0.00%
|
13.75
|
13.85
|
13.75
|
13.85
|
13.80
|
7.22
|
5,030
|
|
|