|
Closing price on 4/10/2019
|
|
| Open |
14.00 |
| High |
14.30 |
| Low |
13.70 |
| Volume |
61,200 |
| Split-adjusted Price |
5.84 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2019
|
-0.20 / -1.38%
|
14.00
|
14.30
|
13.70
|
14.30
|
13.86
|
5.84
|
61,200
|
|
|
4/9/2019
|
-0.10 / -0.68%
|
14.10
|
14.50
|
14.00
|
14.50
|
14.28
|
5.92
|
15,510
|
|
|
4/8/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.96
|
0
|
|
|
4/5/2019
|
+0.25 / +1.74%
|
14.10
|
15.00
|
13.90
|
14.60
|
14.25
|
5.96
|
22,320
|
|
|
4/4/2019
|
+0.05 / +0.35%
|
14.40
|
14.40
|
14.10
|
14.35
|
14.16
|
5.86
|
9,250
|
|
|
4/3/2019
|
-0.05 / -0.35%
|
14.35
|
14.35
|
14.30
|
14.30
|
14.33
|
5.84
|
15,720
|
|
|
4/2/2019
|
-0.20 / -1.37%
|
14.20
|
14.35
|
13.80
|
14.35
|
13.93
|
5.86
|
73,630
|
|
|
4/1/2019
|
-0.15 / -1.02%
|
14.60
|
14.60
|
14.55
|
14.55
|
14.58
|
5.94
|
1,360
|
|
|
3/29/2019
|
+0.70 / +5.00%
|
14.40
|
14.90
|
14.20
|
14.70
|
14.58
|
6.00
|
2,950
|
|
|
3/28/2019
|
-0.35 / -2.44%
|
14.20
|
14.35
|
13.80
|
14.00
|
13.95
|
5.72
|
78,340
|
|
|
3/27/2019
|
+0.15 / +1.06%
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
5.86
|
152,800
|
|
|
3/26/2019
|
-0.25 / -1.73%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.80
|
20
|
|
|
3/25/2019
|
-0.05 / -0.34%
|
14.10
|
14.45
|
14.10
|
14.45
|
14.28
|
5.90
|
1,100
|
|
|
3/22/2019
|
-0.05 / -0.34%
|
14.30
|
14.50
|
13.80
|
14.50
|
13.89
|
5.92
|
224,750
|
|
|
3/21/2019
|
-0.05 / -0.34%
|
14.60
|
14.60
|
13.80
|
14.55
|
14.05
|
5.94
|
173,230
|
|
|
3/20/2019
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.25
|
14.60
|
14.47
|
5.96
|
14,100
|
|
|
3/19/2019
|
0.00 / 0.00%
|
14.35
|
14.60
|
13.80
|
14.60
|
14.22
|
5.96
|
133,180
|
|
|
3/18/2019
|
0.00 / 0.00%
|
14.10
|
14.65
|
14.10
|
14.60
|
14.46
|
5.96
|
39,010
|
|
|
3/15/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.05
|
14.60
|
14.28
|
5.96
|
21,640
|
|
|
3/14/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.25
|
14.60
|
14.38
|
5.96
|
644,520
|
|
|
3/13/2019
|
+0.10 / +0.69%
|
14.45
|
14.60
|
14.15
|
14.60
|
14.15
|
5.96
|
141,660
|
|
|
3/12/2019
|
-0.10 / -0.68%
|
14.00
|
14.90
|
13.80
|
14.50
|
14.05
|
5.92
|
56,920
|
|
|
3/11/2019
|
+0.20 / +1.39%
|
14.40
|
14.60
|
13.80
|
14.60
|
14.19
|
5.96
|
650,840
|
|
|
3/8/2019
|
+0.40 / +2.86%
|
14.30
|
14.40
|
13.80
|
14.40
|
14.21
|
5.88
|
29,000
|
|
|
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
|
|
|