|
Closing price on 3/7/2019
|
|
| Open |
13.85 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
15,080 |
| Split-adjusted Price |
5.72 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2019
|
-0.25 / -1.75%
|
13.85
|
14.20
|
13.80
|
14.00
|
13.96
|
5.72
|
15,080
|
|
|
3/6/2019
|
+0.40 / +2.89%
|
14.20
|
14.25
|
13.90
|
14.25
|
14.15
|
5.82
|
540
|
|
|
3/5/2019
|
-0.45 / -3.15%
|
13.80
|
14.40
|
13.80
|
13.85
|
13.96
|
5.65
|
260
|
|
|
3/4/2019
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.84
|
230
|
|
|
3/1/2019
|
+0.20 / +1.44%
|
14.15
|
14.85
|
13.75
|
14.10
|
14.29
|
5.76
|
630
|
|
|
2/28/2019
|
-0.45 / -3.14%
|
13.75
|
14.00
|
13.70
|
13.90
|
13.70
|
5.68
|
49,840
|
|
|
2/27/2019
|
-0.05 / -0.35%
|
14.05
|
14.35
|
13.75
|
14.35
|
13.90
|
5.86
|
59,860
|
|
|
2/26/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.90
|
14.40
|
14.31
|
5.88
|
325,689
|
|
|
2/25/2019
|
+0.55 / +3.97%
|
14.40
|
14.50
|
14.35
|
14.40
|
14.48
|
5.88
|
9,530
|
|
|
2/22/2019
|
-0.60 / -4.15%
|
14.45
|
14.45
|
13.85
|
13.85
|
13.95
|
5.65
|
44,940
|
|
|
2/21/2019
|
-0.05 / -0.34%
|
14.50
|
14.50
|
13.90
|
14.45
|
13.94
|
5.90
|
94,040
|
|
|
2/20/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.92
|
600
|
|
|
2/19/2019
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.92
|
125,050
|
|
|
2/18/2019
|
+0.10 / +0.70%
|
14.15
|
14.30
|
14.10
|
14.30
|
14.29
|
5.84
|
2,030
|
|
|
2/15/2019
|
-0.30 / -2.07%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.80
|
590
|
|
|
2/14/2019
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.27
|
5.92
|
22,700
|
|
|
2/13/2019
|
-0.35 / -2.36%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.29
|
5.92
|
3,220
|
|
|
2/12/2019
|
+0.35 / +2.41%
|
14.50
|
14.85
|
14.50
|
14.85
|
14.68
|
6.06
|
520
|
|
|
2/11/2019
|
+0.10 / +0.69%
|
14.90
|
15.00
|
14.30
|
14.50
|
14.87
|
5.92
|
55,490
|
|
|
2/1/2019
|
+0.20 / +1.41%
|
13.90
|
14.40
|
13.90
|
14.40
|
13.95
|
5.88
|
3,440
|
|
|
1/31/2019
|
+0.40 / +2.90%
|
13.50
|
14.20
|
13.50
|
14.20
|
13.85
|
5.80
|
2,030
|
|
|
1/30/2019
|
+0.30 / +2.22%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.95
|
5.63
|
3,010
|
|
|
1/29/2019
|
-0.30 / -2.17%
|
13.90
|
14.30
|
13.50
|
13.50
|
13.95
|
5.51
|
462,640
|
|
|
1/28/2019
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.80
|
13.80
|
13.95
|
5.63
|
1,708,180
|
|
|
1/25/2019
|
+0.15 / +1.10%
|
12.90
|
13.95
|
12.90
|
13.80
|
13.34
|
5.63
|
12,290
|
|
|
1/24/2019
|
+0.05 / +0.37%
|
13.55
|
13.65
|
13.20
|
13.65
|
13.51
|
5.57
|
760
|
|
|
1/23/2019
|
+0.20 / +1.49%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.27
|
5.55
|
7,460
|
|
|
1/22/2019
|
+0.20 / +1.52%
|
13.35
|
13.40
|
13.35
|
13.40
|
13.38
|
5.47
|
710
|
|
|
1/21/2019
|
+0.10 / +0.76%
|
13.05
|
13.20
|
13.00
|
13.20
|
13.11
|
5.39
|
5,020
|
|
|
1/18/2019
|
-0.35 / -2.60%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
5.35
|
100
|
|
|