|
Closing price on 6/5/2017
|
|
| Open |
9.61 |
| High |
9.70 |
| Low |
9.61 |
| Volume |
16,110 |
| Split-adjusted Price |
3.01 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2017
|
+0.02 / +0.21%
|
9.61
|
9.70
|
9.61
|
9.68
|
9.68
|
3.01
|
16,110
|
|
|
6/2/2017
|
-0.01 / -0.10%
|
9.60
|
9.66
|
9.50
|
9.66
|
9.61
|
3.00
|
3,610
|
|
|
6/1/2017
|
0.00 / 0.00%
|
9.67
|
9.67
|
9.67
|
9.67
|
9.67
|
3.01
|
0
|
|
|
5/31/2017
|
+0.17 / +1.79%
|
9.55
|
9.67
|
9.50
|
9.67
|
9.54
|
3.01
|
41,410
|
|
|
5/30/2017
|
-0.20 / -2.06%
|
10.30
|
10.30
|
9.50
|
9.50
|
9.79
|
2.96
|
4,800
|
|
|
5/29/2017
|
-0.35 / -3.48%
|
10.40
|
10.40
|
9.70
|
9.70
|
9.97
|
3.02
|
3,410
|
|
|
5/26/2017
|
+0.25 / +2.55%
|
10.00
|
10.10
|
10.00
|
10.05
|
10.06
|
3.13
|
6,560
|
|
|
5/25/2017
|
+0.15 / +1.55%
|
9.70
|
9.80
|
9.65
|
9.80
|
9.69
|
3.05
|
2,270
|
|
|
5/24/2017
|
+0.12 / +1.26%
|
9.50
|
9.65
|
9.50
|
9.65
|
9.56
|
3.00
|
28,870
|
|
|
5/23/2017
|
0.00 / 0.00%
|
9.50
|
9.53
|
9.50
|
9.53
|
9.52
|
2.96
|
10,240
|
|
|
5/22/2017
|
+0.03 / +0.32%
|
9.60
|
9.60
|
9.40
|
9.53
|
9.50
|
2.96
|
8,210
|
|
|
5/19/2017
|
+0.04 / +0.42%
|
9.46
|
9.63
|
9.40
|
9.50
|
9.55
|
2.96
|
30,680
|
|
|
5/18/2017
|
+0.01 / +0.11%
|
9.47
|
9.47
|
9.30
|
9.46
|
9.36
|
2.94
|
4,810
|
|
|
5/17/2017
|
+0.05 / +0.53%
|
9.40
|
9.45
|
9.40
|
9.45
|
9.41
|
2.94
|
3,400
|
|
|
5/16/2017
|
0.00 / 0.00%
|
9.40
|
9.45
|
9.40
|
9.40
|
9.43
|
2.92
|
7,000
|
|
|
5/15/2017
|
+0.05 / +0.53%
|
9.15
|
9.47
|
9.15
|
9.40
|
9.37
|
2.92
|
6,530
|
|
|
5/12/2017
|
-0.05 / -0.53%
|
9.30
|
9.35
|
9.10
|
9.35
|
9.20
|
2.91
|
6,410
|
|
|
5/11/2017
|
-0.15 / -1.57%
|
9.35
|
9.50
|
9.00
|
9.40
|
9.19
|
2.92
|
18,910
|
|
|
5/10/2017
|
+0.25 / +2.69%
|
9.30
|
9.55
|
9.30
|
9.55
|
9.35
|
2.97
|
2,060
|
|
|
5/9/2017
|
0.00 / 0.00%
|
9.30
|
9.35
|
9.30
|
9.30
|
9.30
|
2.89
|
44,170
|
|
|
5/8/2017
|
-0.05 / -0.53%
|
9.55
|
9.55
|
9.30
|
9.30
|
9.38
|
2.89
|
5,010
|
|
|
5/5/2017
|
-0.04 / -0.43%
|
9.39
|
9.50
|
9.35
|
9.35
|
9.43
|
2.91
|
3,520
|
|
|
5/4/2017
|
-0.15 / -1.57%
|
9.39
|
9.39
|
9.39
|
9.39
|
9.39
|
2.92
|
10
|
|
|
5/3/2017
|
0.00 / 0.00%
|
9.54
|
9.54
|
9.54
|
9.54
|
9.54
|
2.97
|
0
|
|
|
4/28/2017
|
-0.04 / -0.42%
|
9.30
|
9.54
|
9.30
|
9.54
|
9.31
|
2.97
|
1,010
|
|
|
4/27/2017
|
+0.27 / +2.90%
|
9.59
|
9.59
|
9.35
|
9.58
|
9.35
|
2.98
|
6,600
|
|
|
4/26/2017
|
-0.19 / -2.00%
|
9.31
|
9.50
|
9.31
|
9.31
|
9.36
|
2.90
|
70
|
|
|
4/25/2017
|
+0.40 / +4.40%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.39
|
2.96
|
10,230
|
|
|
4/24/2017
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.83
|
100
|
|
|
4/21/2017
|
+0.20 / +2.22%
|
8.80
|
9.20
|
8.80
|
9.20
|
8.95
|
2.86
|
5,030
|
|
|