|
Closing price on 7/20/2016
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
11.20 |
| Volume |
9,290 |
| Split-adjusted Price |
3.48 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2016
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.23
|
3.48
|
9,290
|
|
|
7/19/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.51
|
4,910
|
|
|
7/18/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.51
|
7,610
|
|
|
7/15/2016
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.51
|
1,000
|
|
|
7/14/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.25
|
3.48
|
8,800
|
|
|
7/13/2016
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.48
|
100
|
|
|
7/12/2016
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.35
|
3.55
|
4,170
|
|
|
7/11/2016
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.48
|
10
|
|
|
7/8/2016
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.43
|
3.55
|
7,220
|
|
|
7/7/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.58
|
1,000
|
|
|
7/6/2016
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.58
|
2,450
|
|
|
7/5/2016
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.64
|
200
|
|
|
7/4/2016
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.44
|
3.48
|
37,380
|
|
|
7/1/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.58
|
11,000
|
|
|
6/30/2016
|
-0.40 / -3.36%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.58
|
5,240
|
|
|
6/29/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.70
|
0
|
|
|
6/28/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.70
|
0
|
|
|
6/27/2016
|
+0.60 / +5.31%
|
11.10
|
11.90
|
11.10
|
11.90
|
11.11
|
3.70
|
1,800
|
|
|
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
|
|
|