|
Closing price on 3/19/2020
|
|
| Open |
10.75 |
| High |
11.40 |
| Low |
10.70 |
| Volume |
19,480 |
| Split-adjusted Price |
6.10 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2020
|
-0.10 / -0.87%
|
10.75
|
11.40
|
10.70
|
11.40
|
11.09
|
6.10
|
19,480
|
|
|
3/18/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.15
|
1,000
|
|
|
3/17/2020
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.45
|
11.50
|
11.68
|
6.15
|
1,370
|
|
|
3/16/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.21
|
400
|
|
|
3/13/2020
|
-0.10 / -0.85%
|
11.60
|
11.60
|
10.95
|
11.60
|
11.22
|
6.21
|
39,500
|
|
|
3/12/2020
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.20
|
11.70
|
11.69
|
6.26
|
4,450
|
|
|
3/11/2020
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.30
|
11.70
|
11.60
|
6.26
|
4,700
|
|
|
3/10/2020
|
0.00 / 0.00%
|
11.75
|
11.90
|
11.75
|
11.75
|
11.86
|
6.29
|
3,120
|
|
|
3/9/2020
|
0.00 / 0.00%
|
11.30
|
11.75
|
11.30
|
11.75
|
11.68
|
6.29
|
5,910
|
|
|
3/6/2020
|
+0.35 / +3.07%
|
11.60
|
11.75
|
11.00
|
11.75
|
11.62
|
6.29
|
17,130
|
|
|
3/5/2020
|
-0.40 / -3.39%
|
11.90
|
12.20
|
11.30
|
11.40
|
11.47
|
6.10
|
51,430
|
|
|
3/4/2020
|
+0.35 / +3.06%
|
11.80
|
11.80
|
11.20
|
11.80
|
11.71
|
6.31
|
32,440
|
|
|
3/3/2020
|
-0.20 / -1.72%
|
11.80
|
11.80
|
11.45
|
11.45
|
11.60
|
6.13
|
15,950
|
|
|
3/2/2020
|
+0.25 / +2.19%
|
11.90
|
11.90
|
11.00
|
11.65
|
11.04
|
6.23
|
241,962
|
|
|
2/28/2020
|
-0.60 / -5.00%
|
11.90
|
11.90
|
11.20
|
11.40
|
11.24
|
6.10
|
360,220
|
|
|
2/27/2020
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.25
|
12.00
|
11.58
|
6.42
|
39,560
|
|
|
2/26/2020
|
-0.25 / -2.05%
|
12.00
|
12.00
|
11.95
|
11.95
|
11.98
|
6.39
|
610
|
|
|
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
|
|
|