|
Closing price on 4/27/2015
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.50 |
| Volume |
2,060 |
| Split-adjusted Price |
2.77 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.77
|
2,060
|
|
|
4/24/2015
|
+0.30 / +2.46%
|
12.60
|
12.60
|
12.10
|
12.50
|
12.45
|
2.77
|
14,320
|
|
|
4/23/2015
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.34
|
2.71
|
9,400
|
|
|
4/22/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.23
|
2.73
|
27,800
|
|
|
4/21/2015
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.37
|
2.73
|
16,570
|
|
|
4/20/2015
|
-0.10 / -0.80%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.50
|
2.75
|
45,610
|
|
|
4/17/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.47
|
2.77
|
16,200
|
|
|
4/16/2015
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.45
|
2.77
|
24,490
|
|
|
4/15/2015
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.65
|
2.79
|
31,460
|
|
|
4/14/2015
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.20
|
12.70
|
12.44
|
2.82
|
39,000
|
|
|
4/13/2015
|
-0.20 / -1.57%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.62
|
2.77
|
21,000
|
|
|
4/10/2015
|
+0.40 / +3.25%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.41
|
2.82
|
85,000
|
|
|
4/9/2015
|
+0.10 / +0.82%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.21
|
2.73
|
50,050
|
|
|
4/8/2015
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.17
|
2.71
|
34,270
|
|
|
4/7/2015
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.22
|
2.73
|
18,000
|
|
|
4/6/2015
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.36
|
2.66
|
37,470
|
|
|
4/3/2015
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.40
|
2.77
|
285,200
|
|
|
4/2/2015
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.56
|
2.79
|
61,170
|
|
|
4/1/2015
|
+0.30 / +2.44%
|
12.20
|
12.90
|
12.20
|
12.60
|
12.55
|
2.79
|
218,060
|
|
|
3/31/2015
|
+0.50 / +4.24%
|
11.60
|
12.30
|
11.60
|
12.30
|
12.03
|
2.73
|
157,920
|
|
|
3/30/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.63
|
2.62
|
7,310
|
|
|
3/27/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.75
|
2.62
|
10,210
|
|
|
3/26/2015
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.75
|
2.62
|
4,910
|
|
|
3/25/2015
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.75
|
2.62
|
28,180
|
|
|
3/24/2015
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.62
|
4,500
|
|
|
3/23/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.93
|
2.64
|
3,940
|
|
|
3/20/2015
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.89
|
2.64
|
7,670
|
|
|
3/19/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.96
|
2.66
|
55,340
|
|
|
3/18/2015
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.93
|
2.66
|
1,090
|
|
|
3/17/2015
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.96
|
2.62
|
62,100
|
|
|