|
Closing price on 2/8/2017
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
47,000 |
| Split-adjusted Price |
2.64 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2017
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.49
|
2.64
|
47,000
|
|
|
2/7/2017
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.65
|
2.71
|
2,010
|
|
|
2/6/2017
|
-0.10 / -1.15%
|
8.35
|
8.60
|
8.35
|
8.60
|
8.60
|
2.68
|
20
|
|
|
2/3/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.71
|
3,000
|
|
|
2/2/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.71
|
0
|
|
|
1/25/2017
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.55
|
2.71
|
51,840
|
|
|
1/24/2017
|
-0.20 / -2.33%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.35
|
2.61
|
20,000
|
|
|
1/23/2017
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.31
|
2.68
|
709,165
|
|
|
1/20/2017
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.58
|
5,100
|
|
|
1/19/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.64
|
0
|
|
|
1/18/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.64
|
4,090
|
|
|
1/17/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.64
|
400
|
|
|
1/16/2017
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.64
|
510
|
|
|
1/13/2017
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.77
|
10
|
|
|
1/12/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.74
|
0
|
|
|
1/11/2017
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
2.74
|
30
|
|
|
1/10/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.74
|
0
|
|
|
1/9/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.74
|
0
|
|
|
1/6/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.74
|
0
|
|
|
1/5/2017
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.74
|
10
|
|
|
1/4/2017
|
-0.33 / -3.70%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.65
|
2.68
|
600
|
|
|
1/3/2017
|
-0.67 / -6.98%
|
8.93
|
8.93
|
8.93
|
8.93
|
8.93
|
2.78
|
210
|
|
|
12/30/2016
|
+0.62 / +6.90%
|
9.00
|
9.60
|
8.98
|
9.60
|
9.30
|
2.99
|
1,350
|
|
|
12/29/2016
|
0.00 / 0.00%
|
8.98
|
8.98
|
8.98
|
8.98
|
8.98
|
2.79
|
0
|
|
|
12/28/2016
|
0.00 / 0.00%
|
8.98
|
8.98
|
8.98
|
8.98
|
8.98
|
2.79
|
0
|
|
|
12/27/2016
|
+0.58 / +6.90%
|
8.50
|
8.98
|
8.50
|
8.98
|
8.74
|
2.79
|
130
|
|
|
12/26/2016
|
-0.60 / -6.67%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.61
|
200,250
|
|
|
12/23/2016
|
+0.34 / +3.93%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.80
|
100
|
|
|
12/22/2016
|
-0.64 / -6.88%
|
9.40
|
9.40
|
8.66
|
8.66
|
8.66
|
2.69
|
20
|
|
|
12/21/2016
|
+0.10 / +1.09%
|
9.30
|
9.60
|
9.30
|
9.30
|
9.38
|
2.89
|
460
|
|
|