|
Closing price on 6/29/2015
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
12.40 |
| Volume |
141,590 |
| Split-adjusted Price |
2.93 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2015
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.45
|
2.93
|
141,590
|
|
|
6/26/2015
|
+0.40 / +3.31%
|
12.20
|
12.60
|
12.20
|
12.50
|
12.40
|
2.91
|
273,930
|
|
|
6/25/2015
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
2.82
|
133,350
|
|
|
6/24/2015
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.21
|
2.84
|
102,880
|
|
|
6/23/2015
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.29
|
2.86
|
123,520
|
|
|
6/22/2015
|
-0.10 / -0.80%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.40
|
2.89
|
152,290
|
|
|
6/19/2015
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.35
|
2.91
|
129,830
|
|
|
6/18/2015
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.35
|
2.89
|
111,030
|
|
|
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
|
|
|