|
Closing price on 6/24/2016
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.30 |
| Volume |
30,500 |
| Split-adjusted Price |
3.51 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2016
|
-1.00 / -8.13%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.38
|
3.51
|
30,500
|
|
|
6/23/2016
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.48
|
10
|
|
|
6/22/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.39
|
2,570
|
|
|
6/21/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.39
|
30
|
|
|
6/20/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.39
|
9,770
|
|
|
6/17/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.39
|
2,560
|
|
|
6/16/2016
|
-0.30 / -2.44%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.01
|
3.39
|
26,640
|
|
|
6/15/2016
|
+0.20 / +1.65%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.25
|
3.48
|
6,000
|
|
|
6/14/2016
|
-0.20 / -1.63%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.10
|
3.42
|
12,190
|
|
|
6/13/2016
|
+0.30 / +2.50%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.10
|
3.48
|
9,010
|
|
|
6/10/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.39
|
0
|
|
|
6/9/2016
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.06
|
3.39
|
11,280
|
|
|
6/8/2016
|
-0.20 / -1.64%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.07
|
3.39
|
15,000
|
|
|
6/7/2016
|
-0.30 / -2.40%
|
12.30
|
12.50
|
12.00
|
12.20
|
12.18
|
3.45
|
15,350
|
|
|
6/6/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.53
|
0
|
|
|
6/3/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.55
|
3.53
|
500
|
|
|
6/2/2016
|
-0.40 / -3.10%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.41
|
3.53
|
2,740
|
|
|
6/1/2016
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.65
|
10
|
|
|
5/31/2016
|
-0.20 / -1.56%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.56
|
9,800
|
|
|
5/30/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.62
|
10
|
|
|
5/27/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.61
|
3.62
|
4,520
|
|
|
5/26/2016
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.60
|
3.62
|
510
|
|
|
5/25/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.62
|
3.62
|
7,450
|
|
|
5/24/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.73
|
3.62
|
4,320
|
|
|
5/23/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.62
|
0
|
|
|
5/20/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.75
|
3.62
|
1,010
|
|
|
5/19/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.62
|
0
|
|
|
5/18/2016
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.62
|
10,000
|
|
|
5/17/2016
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.59
|
500
|
|
|
5/16/2016
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.75
|
3.62
|
1,000
|
|
|