|
Closing price on 6/12/2020
|
|
| Open |
10.55 |
| High |
10.75 |
| Low |
10.30 |
| Volume |
52,830 |
| Split-adjusted Price |
5.70 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2020
|
-0.10 / -0.93%
|
10.55
|
10.75
|
10.30
|
10.65
|
10.45
|
5.70
|
52,830
|
|
|
6/11/2020
|
+0.05 / +0.47%
|
10.70
|
10.75
|
10.45
|
10.75
|
10.63
|
5.75
|
18,250
|
|
|
6/10/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.73
|
36,880
|
|
|
6/9/2020
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.73
|
5.73
|
52,300
|
|
|
6/8/2020
|
+0.10 / +0.93%
|
10.75
|
10.90
|
10.75
|
10.90
|
10.87
|
5.83
|
33,570
|
|
|
6/5/2020
|
-0.05 / -0.46%
|
10.50
|
10.85
|
10.50
|
10.80
|
10.66
|
5.78
|
17,360
|
|
|
6/4/2020
|
+0.25 / +2.36%
|
10.60
|
10.85
|
10.60
|
10.85
|
10.73
|
5.81
|
10,500
|
|
|
6/3/2020
|
-0.30 / -2.75%
|
10.85
|
10.90
|
10.55
|
10.60
|
10.63
|
5.67
|
18,340
|
|
|
6/2/2020
|
-0.05 / -0.46%
|
10.50
|
11.00
|
10.45
|
10.90
|
10.58
|
5.83
|
113,660
|
|
|
6/1/2020
|
+0.05 / +0.46%
|
10.80
|
10.95
|
10.70
|
10.95
|
10.91
|
5.86
|
13,560
|
|
|
5/29/2020
|
+0.05 / +0.46%
|
10.85
|
10.95
|
10.70
|
10.90
|
10.82
|
5.83
|
4,530
|
|
|
5/28/2020
|
+0.15 / +1.40%
|
10.80
|
10.85
|
10.65
|
10.85
|
10.83
|
5.81
|
4,710
|
|
|
5/27/2020
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.73
|
5.73
|
23,020
|
|
|
5/26/2020
|
+0.15 / +1.41%
|
10.65
|
10.80
|
10.60
|
10.80
|
10.69
|
5.78
|
30,390
|
|
|
5/25/2020
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.65
|
10.65
|
10.67
|
5.70
|
3,000
|
|
|
5/22/2020
|
0.00 / 0.00%
|
10.50
|
10.75
|
10.50
|
10.70
|
10.65
|
5.73
|
8,450
|
|
|
5/21/2020
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.15
|
10.70
|
10.61
|
5.73
|
12,250
|
|
|
5/20/2020
|
0.00 / 0.00%
|
10.20
|
10.70
|
10.10
|
10.70
|
10.69
|
5.73
|
36,000
|
|
|
5/19/2020
|
+0.20 / +1.90%
|
10.75
|
10.75
|
10.60
|
10.70
|
10.69
|
5.73
|
16,550
|
|
|
5/18/2020
|
-0.15 / -1.41%
|
10.40
|
10.65
|
10.10
|
10.50
|
10.59
|
5.62
|
2,360
|
|
|
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
|
|
|