|
Closing price on 5/15/2020
|
|
| Open |
10.50 |
| High |
10.65 |
| Low |
10.50 |
| Volume |
86,456 |
| Split-adjusted Price |
5.70 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2020
|
0.00 / 0.00%
|
10.50
|
10.65
|
10.50
|
10.65
|
10.50
|
5.70
|
86,456
|
|
|
5/14/2020
|
+0.10 / +0.95%
|
10.75
|
10.75
|
10.60
|
10.65
|
10.63
|
5.70
|
17,030
|
|
|
5/13/2020
|
-0.10 / -0.94%
|
11.10
|
11.10
|
10.50
|
10.55
|
10.67
|
5.65
|
24,270
|
|
|
5/12/2020
|
-0.20 / -1.84%
|
10.35
|
10.80
|
10.35
|
10.65
|
10.72
|
5.70
|
15,020
|
|
|
5/11/2020
|
-0.10 / -0.91%
|
10.70
|
10.85
|
10.50
|
10.85
|
10.54
|
5.81
|
83,000
|
|
|
5/8/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.30
|
10.95
|
10.82
|
5.86
|
40,580
|
|
|
5/7/2020
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.70
|
10.95
|
10.86
|
5.86
|
38,130
|
|
|
5/6/2020
|
+0.05 / +0.46%
|
10.95
|
10.95
|
10.75
|
10.85
|
10.91
|
5.81
|
23,010
|
|
|
5/5/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.78
|
22,350
|
|
|
5/4/2020
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.78
|
1,400
|
|
|
4/29/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.06
|
5.89
|
10,310
|
|
|
4/28/2020
|
+0.35 / +3.29%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.74
|
5.89
|
6,520
|
|
|
4/27/2020
|
+0.05 / +0.47%
|
10.60
|
10.65
|
10.55
|
10.65
|
10.62
|
5.70
|
10,080
|
|
|
4/24/2020
|
+0.05 / +0.47%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
5.67
|
600
|
|
|
4/23/2020
|
-0.35 / -3.21%
|
10.50
|
10.55
|
10.20
|
10.55
|
10.35
|
5.65
|
4,830
|
|
|
4/22/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.83
|
0
|
|
|
4/21/2020
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.85
|
10.90
|
10.90
|
5.83
|
20
|
|
|
4/20/2020
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.83
|
10
|
|
|
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
|
|
|