|
Closing price on 4/13/2016
|
|
| Open |
13.20 |
| High |
13.30 |
| Low |
13.20 |
| Volume |
48,500 |
| Split-adjusted Price |
3.73 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2016
|
-0.10 / -0.75%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.24
|
3.73
|
48,500
|
|
|
4/12/2016
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.15
|
3.76
|
76,970
|
|
|
4/11/2016
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.26
|
3.76
|
31,150
|
|
|
4/8/2016
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.26
|
3.76
|
51,900
|
|
|
4/7/2016
|
+0.50 / +3.91%
|
12.80
|
13.30
|
12.70
|
13.30
|
12.94
|
3.76
|
239,160
|
|
|
4/6/2016
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.76
|
3.62
|
111,360
|
|
|
4/5/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.73
|
3.62
|
30,710
|
|
|
4/4/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.74
|
3.62
|
20,730
|
|
|
4/1/2016
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.73
|
3.62
|
66,400
|
|
|
3/31/2016
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.74
|
3.59
|
37,430
|
|
|
3/30/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.76
|
3.62
|
29,380
|
|
|
3/29/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.74
|
3.62
|
21,110
|
|
|
3/28/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.78
|
3.62
|
54,480
|
|
|
3/25/2016
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.72
|
3.62
|
71,460
|
|
|
3/24/2016
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.72
|
3.59
|
96,160
|
|
|
3/23/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.79
|
3.62
|
62,550
|
|
|
3/22/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.70
|
3.62
|
100,040
|
|
|
3/21/2016
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.71
|
3.62
|
38,460
|
|
|
3/18/2016
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.73
|
3.59
|
82,420
|
|
|
3/17/2016
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.73
|
3.62
|
51,210
|
|
|
3/16/2016
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.73
|
3.59
|
44,390
|
|
|
3/15/2016
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.76
|
3.62
|
95,760
|
|
|
3/14/2016
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.88
|
3.65
|
28,520
|
|
|
3/11/2016
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.81
|
3.62
|
128,770
|
|
|
3/10/2016
|
+0.30 / +2.38%
|
12.40
|
12.90
|
12.40
|
12.90
|
12.71
|
3.65
|
173,190
|
|
|
3/9/2016
|
+0.30 / +2.44%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.47
|
3.56
|
101,380
|
|
|
3/8/2016
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.31
|
3.48
|
80,160
|
|
|
3/7/2016
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.10
|
12.30
|
12.38
|
3.48
|
73,210
|
|
|
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
|
|
|