|
Closing price on 5/28/2015
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
76,550 |
| Split-adjusted Price |
2.68 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2015
|
-0.20 / -1.71%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.70
|
2.68
|
76,550
|
|
|
5/27/2015
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.82
|
2.73
|
55,400
|
|
|
5/26/2015
|
-0.10 / -0.84%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.76
|
2.75
|
91,300
|
|
|
5/25/2015
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.70
|
2.77
|
12,220
|
|
|
5/22/2015
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.00
|
11.80
|
11.68
|
2.75
|
12,500
|
|
|
5/21/2015
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.90
|
2.75
|
2,100
|
|
|
5/20/2015
|
+0.70 / +6.36%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.35
|
2.73
|
510
|
|
|
5/19/2015
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.56
|
3,600
|
|
|
5/18/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.15
|
2.59
|
2,660
|
|
|
5/15/2015
|
-0.20 / -1.77%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.59
|
540
|
|
|
5/14/2015
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.38
|
2.63
|
5,010
|
|
|
5/13/2015
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.68
|
1,690
|
|
|
5/12/2015
|
+0.10 / +0.84%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.75
|
2.79
|
160
|
|
|
5/11/2015
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.77
|
10
|
|
|
5/8/2015
|
-1.20 / -9.52%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.42
|
2.66
|
31,000
|
|
|
5/7/2015
|
+0.40 / +3.28%
|
12.30
|
12.60
|
12.20
|
12.60
|
12.35
|
2.79
|
57,150
|
|
|
5/6/2015
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.22
|
2.71
|
24,060
|
|
|
5/5/2015
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.31
|
2.73
|
64,340
|
|
|
5/4/2015
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.41
|
2.73
|
41,100
|
|
|
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
|
|
|