|
Closing price on 3/23/2016
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.70 |
| Volume |
62,550 |
| Split-adjusted Price |
3.62 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.79
|
3.62
|
62,550
|
|
|
3/22/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.70
|
3.62
|
100,040
|
|
|
3/21/2016
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.71
|
3.62
|
38,460
|
|
|
3/18/2016
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.73
|
3.59
|
82,420
|
|
|
3/17/2016
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.73
|
3.62
|
51,210
|
|
|
3/16/2016
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.73
|
3.59
|
44,390
|
|
|
3/15/2016
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.76
|
3.62
|
95,760
|
|
|
3/14/2016
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.88
|
3.65
|
28,520
|
|
|
3/11/2016
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.81
|
3.62
|
128,770
|
|
|
3/10/2016
|
+0.30 / +2.38%
|
12.40
|
12.90
|
12.40
|
12.90
|
12.71
|
3.65
|
173,190
|
|
|
3/9/2016
|
+0.30 / +2.44%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.47
|
3.56
|
101,380
|
|
|
3/8/2016
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.31
|
3.48
|
80,160
|
|
|
3/7/2016
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.10
|
12.30
|
12.38
|
3.48
|
73,210
|
|
|
3/4/2016
|
+0.10 / +0.82%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.24
|
3.48
|
24,500
|
|
|
3/3/2016
|
+0.10 / +0.83%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.25
|
3.45
|
58,730
|
|
|
3/2/2016
|
+0.10 / +0.83%
|
11.90
|
12.10
|
11.90
|
12.10
|
11.96
|
3.42
|
65,830
|
|
|
3/1/2016
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.99
|
3.39
|
56,460
|
|
|
2/29/2016
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.98
|
3.39
|
26,550
|
|
|
2/26/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.94
|
3.39
|
15,990
|
|
|
2/25/2016
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.89
|
3.39
|
100,090
|
|
|
2/24/2016
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.84
|
3.37
|
82,710
|
|
|
2/23/2016
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.93
|
3.37
|
28,410
|
|
|
2/22/2016
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.87
|
3.37
|
66,660
|
|
|
2/19/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.34
|
29,660
|
|
|
2/18/2016
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.78
|
3.34
|
66,400
|
|
|
2/17/2016
|
-0.10 / -0.84%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.81
|
3.34
|
84,620
|
|
|
2/16/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.88
|
3.37
|
47,570
|
|
|
2/15/2016
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.88
|
3.37
|
53,500
|
|
|
2/5/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.39
|
10,400
|
|
|
2/4/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.39
|
5,820
|
|
|