|
Closing price on 4/17/2020
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
15,970 |
| Split-adjusted Price |
5.73 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.58
|
5.73
|
15,970
|
|
|
4/16/2020
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.67
|
340
|
|
|
4/15/2020
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
5.70
|
10
|
|
|
4/14/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.65
|
10.66
|
5.70
|
1,250
|
|
|
4/13/2020
|
-0.15 / -1.39%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
5.70
|
1,270
|
|
|
4/10/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.53
|
5.78
|
2,660
|
|
|
4/9/2020
|
+0.05 / +0.47%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
5.78
|
6,110
|
|
|
4/8/2020
|
-0.05 / -0.46%
|
11.15
|
11.15
|
10.70
|
10.75
|
10.94
|
5.75
|
60,780
|
|
|
4/7/2020
|
-0.15 / -1.37%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.78
|
5.78
|
1,330
|
|
|
4/6/2020
|
+0.15 / +1.39%
|
11.05
|
11.05
|
10.95
|
10.95
|
10.98
|
5.86
|
100,820
|
|
|
4/3/2020
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.90
|
5.78
|
1,400
|
|
|
4/1/2020
|
-0.25 / -2.22%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.89
|
700
|
|
|
3/31/2020
|
+0.15 / +1.35%
|
10.55
|
11.25
|
10.50
|
11.25
|
11.17
|
6.02
|
33,110
|
|
|
3/30/2020
|
-0.15 / -1.33%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.94
|
510
|
|
|
3/27/2020
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
6.02
|
0
|
|
|
3/26/2020
|
+0.25 / +2.27%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
6.02
|
1,510
|
|
|
3/25/2020
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.89
|
3,080
|
|
|
3/24/2020
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.05
|
1,710
|
|
|
3/23/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.10
|
0
|
|
|
3/20/2020
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.48
|
6.10
|
2,410
|
|
|
3/19/2020
|
-0.10 / -0.87%
|
10.75
|
11.40
|
10.70
|
11.40
|
11.09
|
6.10
|
19,480
|
|
|
3/18/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.15
|
1,000
|
|
|
3/17/2020
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.45
|
11.50
|
11.68
|
6.15
|
1,370
|
|
|
3/16/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.21
|
400
|
|
|
3/13/2020
|
-0.10 / -0.85%
|
11.60
|
11.60
|
10.95
|
11.60
|
11.22
|
6.21
|
39,500
|
|
|
3/12/2020
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.20
|
11.70
|
11.69
|
6.26
|
4,450
|
|
|
3/11/2020
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.30
|
11.70
|
11.60
|
6.26
|
4,700
|
|
|
3/10/2020
|
0.00 / 0.00%
|
11.75
|
11.90
|
11.75
|
11.75
|
11.86
|
6.29
|
3,120
|
|
|
3/9/2020
|
0.00 / 0.00%
|
11.30
|
11.75
|
11.30
|
11.75
|
11.68
|
6.29
|
5,910
|
|
|
3/6/2020
|
+0.35 / +3.07%
|
11.60
|
11.75
|
11.00
|
11.75
|
11.62
|
6.29
|
17,130
|
|
|