|
Closing price on 5/5/2016
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.90 |
| Volume |
3,720 |
| Split-adjusted Price |
3.68 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.90
|
3.68
|
3,720
|
|
|
5/4/2016
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.03
|
3.68
|
1,700
|
|
|
4/29/2016
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.97
|
3.68
|
7,710
|
|
|
4/28/2016
|
-0.20 / -1.53%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.97
|
3.65
|
17,200
|
|
|
4/27/2016
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.04
|
3.70
|
41,350
|
|
|
4/26/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.18
|
3.73
|
11,210
|
|
|
4/25/2016
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.12
|
3.73
|
21,340
|
|
|
4/22/2016
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.13
|
3.73
|
23,390
|
|
|
4/21/2016
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.12
|
3.73
|
61,300
|
|
|
4/20/2016
|
-0.10 / -0.76%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.10
|
3.70
|
187,370
|
|
|
4/19/2016
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.19
|
3.73
|
13,730
|
|
|
4/15/2016
|
-0.10 / -0.75%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.25
|
3.73
|
47,080
|
|
|
4/14/2016
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.23
|
3.76
|
53,890
|
|
|
4/13/2016
|
-0.10 / -0.75%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.24
|
3.73
|
48,500
|
|
|
4/12/2016
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.15
|
3.76
|
76,970
|
|
|
4/11/2016
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.26
|
3.76
|
31,150
|
|
|
4/8/2016
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.26
|
3.76
|
51,900
|
|
|
4/7/2016
|
+0.50 / +3.91%
|
12.80
|
13.30
|
12.70
|
13.30
|
12.94
|
3.76
|
239,160
|
|
|
4/6/2016
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.76
|
3.62
|
111,360
|
|
|
4/5/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.73
|
3.62
|
30,710
|
|
|
4/4/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.74
|
3.62
|
20,730
|
|
|
4/1/2016
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.73
|
3.62
|
66,400
|
|
|
3/31/2016
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.74
|
3.59
|
37,430
|
|
|
3/30/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.76
|
3.62
|
29,380
|
|
|
3/29/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.74
|
3.62
|
21,110
|
|
|
3/28/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.78
|
3.62
|
54,480
|
|
|
3/25/2016
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.72
|
3.62
|
71,460
|
|
|
3/24/2016
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.72
|
3.59
|
96,160
|
|
|
3/23/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.79
|
3.62
|
62,550
|
|
|
3/22/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.70
|
3.62
|
100,040
|
|
|