|
Closing price on 2/5/2018
|
|
| Open |
12.20 |
| High |
12.40 |
| Low |
12.00 |
| Volume |
622,770 |
| Split-adjusted Price |
4.28 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2018
|
-0.60 / -4.76%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.21
|
4.28
|
622,770
|
|
|
2/2/2018
|
-0.20 / -1.56%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.66
|
4.49
|
581,110
|
|
|
2/1/2018
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.45
|
12.80
|
12.56
|
4.56
|
606,210
|
|
|
1/31/2018
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.55
|
12.90
|
12.72
|
4.60
|
598,720
|
|
|
1/30/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.30
|
12.90
|
12.68
|
4.60
|
160,230
|
|
|
1/29/2018
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.80
|
12.90
|
13.01
|
4.60
|
38,660
|
|
|
1/26/2018
|
+0.40 / +3.20%
|
12.35
|
12.90
|
12.35
|
12.90
|
12.68
|
4.60
|
546,740
|
|
|
1/25/2018
|
+0.75 / +6.38%
|
12.50
|
12.55
|
12.35
|
12.50
|
12.50
|
4.46
|
193,620
|
|
|
1/22/2018
|
+0.75 / +6.82%
|
11.20
|
11.75
|
11.20
|
11.75
|
11.74
|
4.19
|
91,480
|
|
|
1/19/2018
|
+0.05 / +0.46%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.07
|
3.92
|
18,330
|
|
|
1/18/2018
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.95
|
10.95
|
11.00
|
3.90
|
43,550
|
|
|
1/17/2018
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.06
|
3.92
|
52,150
|
|
|
1/16/2018
|
+0.15 / +1.37%
|
10.95
|
11.20
|
10.95
|
11.10
|
11.07
|
3.96
|
53,300
|
|
|
1/15/2018
|
-0.05 / -0.45%
|
11.10
|
11.10
|
10.95
|
10.95
|
11.03
|
3.90
|
3,400
|
|
|
1/12/2018
|
-0.10 / -0.90%
|
11.10
|
11.30
|
11.00
|
11.00
|
11.17
|
3.92
|
14,500
|
|
|
1/11/2018
|
+0.10 / +0.91%
|
10.90
|
11.20
|
10.90
|
11.10
|
10.91
|
3.96
|
14,940
|
|
|
1/10/2018
|
-0.50 / -4.35%
|
11.20
|
11.50
|
11.00
|
11.00
|
11.28
|
3.92
|
41,760
|
|
|
1/9/2018
|
+0.30 / +2.68%
|
11.30
|
11.50
|
10.95
|
11.50
|
11.18
|
4.10
|
73,780
|
|
|
1/8/2018
|
+0.10 / +0.90%
|
10.85
|
11.20
|
10.80
|
11.20
|
10.99
|
3.99
|
66,270
|
|
|
1/5/2018
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.08
|
3.96
|
38,810
|
|
|
1/4/2018
|
+0.05 / +0.45%
|
11.20
|
11.35
|
11.20
|
11.20
|
11.21
|
3.99
|
58,710
|
|
|
1/3/2018
|
+0.15 / +1.36%
|
10.85
|
11.20
|
10.85
|
11.15
|
11.08
|
3.98
|
73,740
|
|
|
1/2/2018
|
-0.20 / -1.79%
|
11.20
|
11.25
|
10.90
|
11.00
|
11.06
|
3.92
|
13,200
|
|
|
12/29/2017
|
+0.35 / +3.23%
|
10.80
|
11.50
|
10.70
|
11.20
|
11.02
|
3.99
|
77,750
|
|
|
12/28/2017
|
-0.10 / -0.91%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
3.87
|
24,500
|
|
|
12/27/2017
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.80
|
10.95
|
10.86
|
3.90
|
26,610
|
|
|
12/26/2017
|
+0.55 / +5.29%
|
10.40
|
11.10
|
10.30
|
10.95
|
10.70
|
3.90
|
94,910
|
|
|
12/25/2017
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.36
|
3.71
|
32,820
|
|
|
12/22/2017
|
+0.10 / +0.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.30
|
3.71
|
16,110
|
|
|
12/21/2017
|
+0.33 / +3.31%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.13
|
3.67
|
41,950
|
|
|