|
Closing price on 6/17/2015
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
12.20 |
| Volume |
127,620 |
| Split-adjusted Price |
2.86 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2015
|
+0.10 / +0.82%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.26
|
2.86
|
127,620
|
|
|
6/16/2015
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.33
|
2.84
|
106,720
|
|
|
6/15/2015
|
+0.10 / +0.81%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.29
|
2.89
|
110,650
|
|
|
6/12/2015
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.31
|
2.86
|
102,970
|
|
|
6/11/2015
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.31
|
2.84
|
152,730
|
|
|
6/10/2015
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.32
|
2.84
|
113,880
|
|
|
6/9/2015
|
+0.20 / +1.64%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.27
|
2.89
|
119,850
|
|
|
6/8/2015
|
+0.10 / +0.83%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.28
|
2.84
|
104,530
|
|
|
6/5/2015
|
+0.10 / +0.83%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.09
|
2.82
|
108,340
|
|
|
6/4/2015
|
+0.10 / +0.84%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.04
|
2.79
|
81,200
|
|
|
6/3/2015
|
+0.20 / +1.71%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.74
|
2.77
|
91,310
|
|
|
6/2/2015
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.66
|
2.73
|
49,500
|
|
|
6/1/2015
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.60
|
2.70
|
62,260
|
|
|
5/29/2015
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.66
|
2.70
|
76,010
|
|
|
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
|
|
|