|
Closing price on 5/13/2019
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
6,540 |
| Split-adjusted Price |
5.80 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2019
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.07
|
5.80
|
6,540
|
|
|
5/10/2019
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.16
|
5.84
|
23,800
|
|
|
5/9/2019
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.80
|
14.20
|
13.93
|
5.80
|
266,180
|
|
|
5/8/2019
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.86
|
5.68
|
16,600
|
|
|
5/7/2019
|
+0.05 / +0.36%
|
14.10
|
14.10
|
13.90
|
14.10
|
13.96
|
5.76
|
5,660
|
|
|
5/6/2019
|
+0.05 / +0.36%
|
13.60
|
14.05
|
13.60
|
14.05
|
13.90
|
5.74
|
5,180
|
|
|
5/3/2019
|
-0.10 / -0.71%
|
13.65
|
14.05
|
13.50
|
14.00
|
13.72
|
5.72
|
2,770
|
|
|
5/2/2019
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.10
|
13.81
|
5.76
|
7,460
|
|
|
4/26/2019
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
5.76
|
0
|
|
|
4/25/2019
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.20
|
14.10
|
13.79
|
5.76
|
10,590
|
|
|
4/24/2019
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
5.76
|
20
|
|
|
4/23/2019
|
-0.20 / -1.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.72
|
50,030
|
|
|
4/22/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.80
|
50
|
|
|
4/19/2019
|
+0.15 / +1.07%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.80
|
10
|
|
|
4/18/2019
|
-0.15 / -1.06%
|
13.80
|
14.05
|
13.60
|
14.05
|
13.73
|
5.74
|
1,530
|
|
|
4/17/2019
|
+0.10 / +0.71%
|
14.25
|
14.25
|
14.20
|
14.20
|
14.23
|
5.80
|
420
|
|
|
4/16/2019
|
-0.20 / -1.40%
|
13.85
|
14.15
|
13.80
|
14.10
|
13.90
|
5.76
|
4,100
|
|
|
4/12/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.84
|
0
|
|
|
4/11/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.84
|
10
|
|
|
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
|
|
|