|
Closing price on 6/11/2019
|
|
| Open |
15.15 |
| High |
15.20 |
| Low |
15.00 |
| Volume |
606,130 |
| Split-adjusted Price |
6.21 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2019
|
+0.05 / +0.33%
|
15.15
|
15.20
|
15.00
|
15.20
|
15.07
|
6.21
|
606,130
|
|
|
6/10/2019
|
+0.20 / +1.34%
|
14.95
|
15.15
|
14.95
|
15.15
|
15.05
|
6.19
|
2,500
|
|
|
6/7/2019
|
+0.35 / +2.40%
|
14.60
|
14.95
|
14.60
|
14.95
|
14.63
|
6.10
|
5,330
|
|
|
6/6/2019
|
-0.35 / -2.34%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.84
|
5.96
|
59,010
|
|
|
6/5/2019
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
6.10
|
210
|
|
|
6/4/2019
|
+0.40 / +2.75%
|
14.55
|
14.95
|
14.55
|
14.95
|
14.64
|
6.10
|
12,640
|
|
|
6/3/2019
|
-0.05 / -0.34%
|
14.40
|
14.55
|
14.40
|
14.55
|
14.43
|
5.94
|
19,610
|
|
|
5/31/2019
|
+0.05 / +0.34%
|
14.55
|
14.60
|
14.40
|
14.60
|
14.56
|
5.96
|
21,490
|
|
|
5/30/2019
|
0.00 / 0.00%
|
14.40
|
14.55
|
14.40
|
14.55
|
14.42
|
5.94
|
10,400
|
|
|
5/29/2019
|
+0.15 / +1.04%
|
14.30
|
14.55
|
14.25
|
14.55
|
14.30
|
5.94
|
9,860
|
|
|
5/28/2019
|
+0.05 / +0.35%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.43
|
5.88
|
34,020
|
|
|
5/27/2019
|
-0.15 / -1.03%
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
5.86
|
420
|
|
|
5/24/2019
|
-0.10 / -0.68%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.41
|
5.92
|
3,540
|
|
|
5/23/2019
|
+0.05 / +0.34%
|
14.55
|
14.60
|
14.30
|
14.60
|
14.47
|
5.96
|
6,220
|
|
|
5/22/2019
|
+0.40 / +2.83%
|
14.10
|
14.55
|
14.10
|
14.55
|
14.40
|
5.94
|
1,035,480
|
|
|
5/21/2019
|
+0.05 / +0.35%
|
14.25
|
14.50
|
14.00
|
14.15
|
14.11
|
5.78
|
71,910
|
|
|
5/20/2019
|
-0.20 / -1.40%
|
14.10
|
14.15
|
13.90
|
14.10
|
14.02
|
5.76
|
50,010
|
|
|
5/17/2019
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.90
|
14.30
|
13.98
|
5.84
|
10,230
|
|
|
5/16/2019
|
-0.10 / -0.69%
|
13.95
|
14.35
|
13.95
|
14.30
|
13.99
|
5.84
|
31,440
|
|
|
5/15/2019
|
+0.20 / +1.41%
|
14.05
|
14.40
|
13.80
|
14.40
|
13.92
|
5.88
|
45,470
|
|
|
5/14/2019
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.04
|
5.80
|
30,210
|
|
|
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
|
|
|