|
Closing price on 3/4/2015
|
|
| Open |
11.80 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
65,960 |
| Split-adjusted Price |
2.66 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/4/2015
|
-0.50 / -4.50%
|
11.00
|
11.50
|
10.60
|
10.60
|
10.83
|
2.35
|
42,470
|
|
|
2/3/2015
|
-0.80 / -6.72%
|
11.80
|
11.80
|
11.10
|
11.10
|
11.45
|
2.46
|
55,710
|
|
|
2/2/2015
|
-0.30 / -2.46%
|
12.00
|
12.10
|
11.60
|
11.90
|
12.01
|
2.64
|
21,730
|
|
|
1/30/2015
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.22
|
2.71
|
15,630
|
|
|
1/29/2015
|
-0.50 / -3.94%
|
12.20
|
12.70
|
12.20
|
12.20
|
12.22
|
2.71
|
13,010
|
|
|
1/28/2015
|
+0.60 / +4.96%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.40
|
2.82
|
45,950
|
|
|
1/27/2015
|
-0.90 / -6.92%
|
13.00
|
13.00
|
12.10
|
12.10
|
12.28
|
2.68
|
94,470
|
|
|
1/26/2015
|
-0.40 / -2.99%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.08
|
2.88
|
44,480
|
|
|
1/23/2015
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.40
|
13.40
|
13.49
|
2.97
|
66,350
|
|
|
1/22/2015
|
0.00 / 0.00%
|
13.40
|
13.90
|
13.30
|
13.50
|
13.40
|
2.99
|
47,030
|
|
|
1/21/2015
|
-0.50 / -3.57%
|
13.60
|
14.00
|
13.50
|
13.50
|
13.74
|
2.99
|
34,000
|
|
|
1/20/2015
|
+0.20 / +1.45%
|
13.20
|
14.00
|
13.00
|
14.00
|
13.32
|
3.11
|
155,360
|
|
|
1/19/2015
|
-0.80 / -5.48%
|
14.60
|
14.60
|
13.80
|
13.80
|
14.14
|
3.06
|
78,050
|
|
|
1/16/2015
|
-0.90 / -5.81%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.66
|
3.24
|
80,000
|
|
|
1/15/2015
|
+15.50 / +0.00%
|
13.30
|
17.50
|
13.30
|
15.50
|
14.58
|
3.44
|
382,320
|
|
|