|
Closing price on 7/23/2018
|
|
| Open |
14.10 |
| High |
14.50 |
| Low |
14.05 |
| Volume |
27,530 |
| Split-adjusted Price |
5.06 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2018
|
-0.90 / -5.96%
|
14.10
|
14.50
|
14.05
|
14.20
|
14.17
|
5.06
|
27,530
|
|
|
7/20/2018
|
0.00 / 0.00%
|
15.00
|
15.15
|
15.00
|
15.10
|
15.06
|
5.38
|
6,080
|
|
|
7/19/2018
|
-0.30 / -1.95%
|
15.40
|
15.40
|
14.70
|
15.10
|
14.90
|
5.38
|
11,340
|
|
|
7/18/2018
|
+0.90 / +6.21%
|
14.60
|
15.40
|
14.55
|
15.40
|
14.84
|
5.49
|
75,400
|
|
|
7/17/2018
|
+0.05 / +0.35%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.36
|
5.17
|
2,020
|
|
|
7/16/2018
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
5.15
|
1,770
|
|
|
7/13/2018
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.40
|
14.45
|
14.43
|
5.15
|
160
|
|
|
7/12/2018
|
+0.10 / +0.70%
|
14.00
|
14.45
|
14.00
|
14.45
|
14.15
|
5.15
|
5,090
|
|
|
7/11/2018
|
+0.35 / +2.50%
|
14.40
|
14.40
|
13.70
|
14.35
|
14.28
|
5.12
|
27,590
|
|
|
7/10/2018
|
+0.15 / +1.08%
|
14.00
|
14.00
|
13.55
|
14.00
|
13.89
|
4.99
|
1,490
|
|
|
7/9/2018
|
+0.05 / +0.36%
|
13.80
|
13.85
|
13.20
|
13.85
|
13.61
|
4.94
|
11,020
|
|
|
7/6/2018
|
-0.60 / -4.17%
|
13.80
|
13.80
|
13.40
|
13.80
|
13.50
|
4.92
|
24,510
|
|
|
7/5/2018
|
0.00 / 0.00%
|
13.90
|
14.40
|
13.40
|
14.40
|
13.85
|
5.13
|
13,720
|
|
|
7/4/2018
|
-0.40 / -2.70%
|
14.50
|
14.50
|
13.80
|
14.40
|
14.09
|
5.13
|
16,320
|
|
|
7/3/2018
|
+0.30 / +2.07%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.50
|
5.28
|
2,120
|
|
|
7/2/2018
|
-0.30 / -2.03%
|
14.50
|
14.50
|
13.80
|
14.50
|
13.83
|
5.17
|
4,120
|
|
|
6/29/2018
|
-0.05 / -0.34%
|
14.85
|
14.85
|
14.00
|
14.80
|
14.84
|
5.28
|
3,840
|
|
|
6/28/2018
|
-0.15 / -1.00%
|
14.95
|
15.00
|
14.15
|
14.85
|
14.72
|
5.29
|
8,970
|
|
|
6/27/2018
|
-0.40 / -2.60%
|
14.55
|
15.00
|
14.50
|
15.00
|
14.62
|
5.35
|
2,600
|
|
|
6/26/2018
|
+1.00 / +6.94%
|
15.10
|
15.40
|
13.85
|
15.40
|
15.00
|
5.49
|
71,260
|
|
|
6/25/2018
|
+0.90 / +6.67%
|
13.70
|
14.40
|
13.55
|
14.40
|
13.79
|
5.13
|
18,560
|
|
|
6/22/2018
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.50
|
13.52
|
4.81
|
18,420
|
|
|
6/21/2018
|
+0.15 / +1.12%
|
13.20
|
13.50
|
13.05
|
13.50
|
13.19
|
4.81
|
25,400
|
|
|
6/20/2018
|
+0.75 / +5.95%
|
13.45
|
13.45
|
13.00
|
13.35
|
13.06
|
4.76
|
13,940
|
|
|
6/19/2018
|
-0.85 / -6.32%
|
13.45
|
13.45
|
12.60
|
12.60
|
12.67
|
4.49
|
8,050
|
|
|
6/18/2018
|
-0.05 / -0.37%
|
13.60
|
13.60
|
12.80
|
13.45
|
12.99
|
4.80
|
770
|
|
|
6/15/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.81
|
1,000
|
|
|
6/14/2018
|
0.00 / 0.00%
|
12.85
|
13.50
|
12.85
|
13.50
|
13.08
|
4.81
|
6,730
|
|
|
6/13/2018
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.45
|
4.81
|
3,610
|
|
|
6/12/2018
|
0.00 / 0.00%
|
13.10
|
13.60
|
13.10
|
13.50
|
13.53
|
4.81
|
15,000
|
|
|