|
Closing price on 5/16/2018
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
13.00 |
| Volume |
11,920 |
| Split-adjusted Price |
4.63 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2018
|
-0.55 / -4.06%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
4.63
|
11,920
|
|
|
5/15/2018
|
-0.05 / -0.37%
|
13.10
|
13.55
|
13.00
|
13.55
|
13.05
|
4.83
|
13,260
|
|
|
5/14/2018
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.85
|
0
|
|
|
5/11/2018
|
+0.15 / +1.12%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.43
|
4.85
|
670
|
|
|
5/10/2018
|
0.00 / 0.00%
|
13.10
|
13.45
|
13.00
|
13.45
|
13.14
|
4.80
|
13,320
|
|
|
5/9/2018
|
-0.25 / -1.82%
|
12.90
|
13.50
|
12.90
|
13.45
|
13.12
|
4.80
|
15,240
|
|
|
5/8/2018
|
-0.05 / -0.36%
|
13.75
|
13.75
|
13.70
|
13.70
|
13.73
|
4.88
|
1,110
|
|
|
5/7/2018
|
-0.05 / -0.36%
|
13.60
|
13.75
|
13.10
|
13.75
|
13.68
|
4.90
|
5,190
|
|
|
5/4/2018
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.80
|
13.71
|
4.92
|
3,210
|
|
|
5/3/2018
|
0.00 / 0.00%
|
13.30
|
13.80
|
13.00
|
13.80
|
13.25
|
4.92
|
128,200
|
|
|
5/2/2018
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.61
|
4.92
|
550,860
|
|
|
4/27/2018
|
-0.30 / -2.16%
|
13.55
|
13.80
|
13.50
|
13.60
|
13.60
|
4.85
|
44,330
|
|
|
4/26/2018
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.30
|
13.90
|
13.92
|
4.96
|
55,160
|
|
|
4/24/2018
|
+0.40 / +2.94%
|
13.00
|
14.40
|
13.00
|
14.00
|
13.41
|
4.99
|
41,690
|
|
|
4/23/2018
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.25
|
13.60
|
13.73
|
4.85
|
99,060
|
|
|
4/20/2018
|
-0.70 / -4.76%
|
14.20
|
14.65
|
13.90
|
14.00
|
14.06
|
4.99
|
61,460
|
|
|
4/19/2018
|
-0.80 / -5.16%
|
15.50
|
15.50
|
14.45
|
14.70
|
14.63
|
5.24
|
118,650
|
|
|
4/18/2018
|
-0.05 / -0.32%
|
15.50
|
15.60
|
15.15
|
15.50
|
15.49
|
5.53
|
330,370
|
|
|
4/17/2018
|
+0.05 / +0.32%
|
16.00
|
16.00
|
15.05
|
15.55
|
15.62
|
5.54
|
299,650
|
|
|
4/16/2018
|
+1.00 / +6.90%
|
14.90
|
15.50
|
14.50
|
15.50
|
15.33
|
5.53
|
414,910
|
|
|
4/13/2018
|
+0.20 / +1.40%
|
14.30
|
14.70
|
14.10
|
14.50
|
14.44
|
5.17
|
94,430
|
|
|
4/12/2018
|
+0.70 / +5.15%
|
13.50
|
14.40
|
13.50
|
14.30
|
14.09
|
5.10
|
630,990
|
|
|
4/11/2018
|
+0.20 / +1.49%
|
13.50
|
13.60
|
13.20
|
13.60
|
13.47
|
4.85
|
447,130
|
|
|
4/10/2018
|
+0.25 / +1.90%
|
13.20
|
13.50
|
13.20
|
13.40
|
13.35
|
4.78
|
353,700
|
|
|
4/9/2018
|
-0.10 / -0.75%
|
13.00
|
13.15
|
13.00
|
13.15
|
13.08
|
4.69
|
20,180
|
|
|
4/6/2018
|
+0.10 / +0.76%
|
13.10
|
13.25
|
13.00
|
13.25
|
13.14
|
4.72
|
52,600
|
|
|
4/5/2018
|
+0.10 / +0.77%
|
13.50
|
13.50
|
13.05
|
13.15
|
13.19
|
4.69
|
79,600
|
|
|
4/4/2018
|
+0.05 / +0.38%
|
13.00
|
13.90
|
13.00
|
13.05
|
13.07
|
4.65
|
212,160
|
|
|
4/3/2018
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.96
|
4.63
|
9,340
|
|
|
4/2/2018
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.78
|
4.63
|
9,860
|
|
|