|
Closing price on 3/26/2015
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.70 |
| Volume |
4,910 |
| Split-adjusted Price |
2.62 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2015
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.75
|
2.62
|
4,910
|
|
|
3/25/2015
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.75
|
2.62
|
28,180
|
|
|
3/24/2015
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.62
|
4,500
|
|
|
3/23/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.93
|
2.64
|
3,940
|
|
|
3/20/2015
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.89
|
2.64
|
7,670
|
|
|
3/19/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.96
|
2.66
|
55,340
|
|
|
3/18/2015
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.93
|
2.66
|
1,090
|
|
|
3/17/2015
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.96
|
2.62
|
62,100
|
|
|
3/16/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.95
|
2.64
|
16,150
|
|
|
3/13/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.95
|
2.64
|
1,070
|
|
|
3/12/2015
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.93
|
2.64
|
15,250
|
|
|
3/11/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.91
|
2.66
|
15,110
|
|
|
3/10/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.92
|
2.66
|
14,850
|
|
|
3/9/2015
|
-0.10 / -0.83%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.05
|
2.66
|
51,210
|
|
|
3/6/2015
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.07
|
2.68
|
38,610
|
|
|
3/5/2015
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.07
|
2.68
|
77,150
|
|
|
3/4/2015
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.80
|
12.00
|
11.99
|
2.66
|
65,960
|
|
|
3/3/2015
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.80
|
12.00
|
11.98
|
2.66
|
60,350
|
|
|
3/2/2015
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.96
|
2.66
|
20,150
|
|
|
2/27/2015
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.07
|
2.68
|
18,310
|
|
|
2/26/2015
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.10
|
11.98
|
2.68
|
29,220
|
|
|
2/25/2015
|
-0.30 / -2.42%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.14
|
2.68
|
63,180
|
|
|
2/24/2015
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.10
|
12.40
|
12.22
|
2.75
|
17,590
|
|
|
2/13/2015
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.18
|
2.73
|
6,980
|
|
|
2/12/2015
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.10
|
12.20
|
12.22
|
2.71
|
33,480
|
|
|
2/11/2015
|
+0.20 / +1.67%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.08
|
2.71
|
46,180
|
|
|
2/10/2015
|
+0.20 / +1.69%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.06
|
2.66
|
57,140
|
|
|
2/9/2015
|
+0.40 / +3.51%
|
11.70
|
12.10
|
11.50
|
11.80
|
11.88
|
2.62
|
44,030
|
|
|
2/6/2015
|
+0.70 / +6.54%
|
10.80
|
11.40
|
10.60
|
11.40
|
10.77
|
2.53
|
35,660
|
|
|
2/5/2015
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.75
|
2.37
|
13,680
|
|
|