|
Closing price on 3/4/2016
|
|
| Open |
12.00 |
| High |
12.30 |
| Low |
11.90 |
| Volume |
24,500 |
| Split-adjusted Price |
3.48 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/3/2016
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.99
|
3.39
|
2,920
|
|
|
2/2/2016
|
-0.90 / -6.98%
|
12.00
|
12.30
|
11.90
|
12.00
|
12.08
|
3.39
|
39,400
|
|
|
2/1/2016
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.90
|
12.90
|
13.03
|
3.37
|
119,790
|
|
|
1/29/2016
|
-0.20 / -1.52%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.08
|
3.39
|
175,830
|
|
|
1/28/2016
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.01
|
3.44
|
188,860
|
|
|
1/27/2016
|
+0.20 / +1.55%
|
13.00
|
13.10
|
12.90
|
13.10
|
13.06
|
3.42
|
219,540
|
|
|
1/26/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.81
|
3.37
|
17,040
|
|
|
1/25/2016
|
-0.20 / -1.53%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.93
|
3.37
|
36,440
|
|
|
1/22/2016
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.80
|
13.10
|
12.83
|
3.42
|
2,840
|
|
|
1/21/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.92
|
3.37
|
37,480
|
|
|
1/20/2016
|
+0.20 / +1.57%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.82
|
3.37
|
13,150
|
|
|
1/19/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.75
|
3.31
|
9,000
|
|
|
1/18/2016
|
-0.10 / -0.78%
|
12.70
|
13.00
|
12.60
|
12.70
|
12.69
|
3.31
|
282,150
|
|
|