|
Closing price on 3/13/2018
|
|
| Open |
13.10 |
| High |
13.20 |
| Low |
12.80 |
| Volume |
27,810 |
| Split-adjusted Price |
4.71 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2018
|
-0.05 / -0.38%
|
13.10
|
13.20
|
12.80
|
13.20
|
13.02
|
4.71
|
27,810
|
|
|
3/12/2018
|
-0.05 / -0.38%
|
13.40
|
13.40
|
13.00
|
13.25
|
13.15
|
4.72
|
73,070
|
|
|
3/9/2018
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.24
|
4.74
|
43,730
|
|
|
3/8/2018
|
+0.10 / +0.76%
|
13.00
|
13.20
|
12.95
|
13.20
|
13.03
|
4.71
|
615,230
|
|
|
3/7/2018
|
+0.30 / +2.34%
|
12.80
|
13.10
|
12.70
|
13.10
|
12.83
|
4.67
|
66,040
|
|
|
3/6/2018
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.70
|
4.56
|
30,660
|
|
|
3/5/2018
|
+0.20 / +1.60%
|
12.50
|
12.85
|
12.50
|
12.70
|
12.60
|
4.53
|
52,540
|
|
|
3/2/2018
|
-0.05 / -0.40%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.53
|
4.46
|
36,790
|
|
|
3/1/2018
|
-0.25 / -1.95%
|
12.50
|
12.75
|
12.50
|
12.55
|
12.54
|
4.47
|
111,520
|
|
|
2/28/2018
|
-0.05 / -0.39%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.53
|
4.56
|
148,520
|
|
|
2/27/2018
|
-0.10 / -0.77%
|
12.60
|
12.95
|
12.60
|
12.85
|
12.74
|
4.58
|
59,140
|
|
|
2/26/2018
|
-0.05 / -0.38%
|
12.85
|
13.00
|
12.80
|
12.95
|
12.92
|
4.62
|
57,530
|
|
|
2/23/2018
|
+0.20 / +1.56%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.20
|
4.63
|
18,870
|
|
|
2/22/2018
|
-0.10 / -0.78%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.81
|
4.56
|
14,210
|
|
|
2/21/2018
|
+0.30 / +2.38%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.79
|
4.60
|
42,600
|
|
|
2/13/2018
|
+0.40 / +3.28%
|
12.40
|
12.60
|
12.30
|
12.60
|
12.44
|
4.49
|
61,680
|
|
|
2/12/2018
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.85
|
12.20
|
12.13
|
4.35
|
33,890
|
|
|
2/9/2018
|
-0.05 / -0.41%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.01
|
4.35
|
18,400
|
|
|
2/8/2018
|
+0.35 / +2.94%
|
11.50
|
12.25
|
11.50
|
12.25
|
11.67
|
4.37
|
95,100
|
|
|
2/7/2018
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.60
|
11.90
|
11.82
|
4.24
|
433,160
|
|
|
2/6/2018
|
-0.20 / -1.67%
|
11.20
|
12.00
|
11.20
|
11.80
|
11.44
|
4.21
|
684,550
|
|
|
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
|
|
|