|
Closing price on 3/14/2017
|
|
| Open |
8.70 |
| High |
8.76 |
| Low |
8.69 |
| Volume |
249,070 |
| Split-adjusted Price |
2.71 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2017
|
-0.06 / -0.68%
|
8.70
|
8.76
|
8.69
|
8.70
|
8.72
|
2.71
|
249,070
|
|
|
3/13/2017
|
-0.14 / -1.57%
|
8.89
|
8.89
|
8.71
|
8.76
|
8.73
|
2.72
|
35,730
|
|
|
3/10/2017
|
+0.38 / +4.46%
|
8.55
|
8.90
|
8.55
|
8.90
|
8.70
|
2.77
|
33,000
|
|
|
3/9/2017
|
-0.04 / -0.47%
|
8.50
|
8.52
|
8.50
|
8.52
|
8.50
|
2.65
|
10,000
|
|
|
3/8/2017
|
-0.24 / -2.73%
|
8.50
|
8.67
|
8.50
|
8.56
|
8.53
|
2.66
|
23,090
|
|
|
3/7/2017
|
+0.16 / +1.85%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.74
|
10
|
|
|
3/6/2017
|
0.00 / 0.00%
|
8.64
|
8.64
|
8.64
|
8.64
|
8.64
|
2.69
|
0
|
|
|
3/3/2017
|
0.00 / 0.00%
|
8.50
|
8.64
|
8.50
|
8.64
|
8.58
|
2.69
|
7,110
|
|
|
3/2/2017
|
0.00 / 0.00%
|
8.48
|
8.64
|
8.46
|
8.64
|
8.59
|
2.69
|
3,960
|
|
|
3/1/2017
|
+0.04 / +0.47%
|
8.51
|
8.64
|
8.50
|
8.64
|
8.57
|
2.69
|
160,910
|
|
|
2/28/2017
|
-0.05 / -0.58%
|
8.66
|
8.66
|
8.45
|
8.60
|
8.53
|
2.68
|
22,750
|
|
|
2/27/2017
|
-0.05 / -0.57%
|
8.90
|
8.90
|
8.45
|
8.65
|
8.61
|
2.69
|
652,245
|
|
|
2/24/2017
|
+0.25 / +2.96%
|
8.60
|
9.00
|
8.60
|
8.70
|
8.72
|
2.71
|
49,190
|
|
|
2/23/2017
|
+0.05 / +0.60%
|
8.40
|
8.60
|
8.40
|
8.45
|
8.52
|
2.63
|
7,040
|
|
|
2/22/2017
|
+0.02 / +0.24%
|
8.20
|
8.45
|
8.00
|
8.40
|
8.30
|
2.61
|
2,410
|
|
|
2/21/2017
|
-0.12 / -1.41%
|
8.40
|
8.45
|
8.38
|
8.38
|
8.40
|
2.61
|
9,210
|
|
|
2/20/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.64
|
500
|
|
|
2/17/2017
|
0.00 / 0.00%
|
8.80
|
9.09
|
8.50
|
8.50
|
8.51
|
2.64
|
1,880
|
|
|
2/16/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.60
|
2.64
|
7,340
|
|
|
2/15/2017
|
+0.10 / +1.19%
|
8.35
|
8.50
|
8.30
|
8.50
|
8.33
|
2.64
|
11,160
|
|
|
2/14/2017
|
+0.05 / +0.60%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.60
|
2.61
|
5,010
|
|
|
2/13/2017
|
-0.17 / -2.00%
|
8.35
|
8.35
|
8.35
|
8.35
|
8.35
|
2.60
|
1,320
|
|
|
2/10/2017
|
+0.12 / +1.43%
|
8.98
|
8.98
|
8.52
|
8.52
|
8.60
|
2.65
|
25,360
|
|
|
2/9/2017
|
-0.10 / -1.18%
|
8.35
|
8.40
|
8.35
|
8.40
|
8.38
|
2.61
|
5,290
|
|
|
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
|
|
|