|
Closing price on 7/29/2019
|
|
| Open |
12.00 |
| High |
12.25 |
| Low |
11.75 |
| Volume |
6,220 |
| Split-adjusted Price |
6.39 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2019
|
+0.05 / +0.41%
|
12.00
|
12.25
|
11.75
|
12.25
|
12.06
|
6.39
|
6,220
|
|
|
7/26/2019
|
-0.10 / -0.81%
|
11.70
|
12.20
|
11.70
|
12.20
|
11.95
|
6.36
|
4,020
|
|
|
7/25/2019
|
+0.20 / +1.65%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.05
|
6.41
|
3,000
|
|
|
7/24/2019
|
-0.05 / -0.41%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.07
|
6.31
|
9,530
|
|
|
7/23/2019
|
+0.05 / +0.41%
|
12.20
|
12.20
|
12.15
|
12.15
|
12.18
|
6.33
|
3,000
|
|
|
7/22/2019
|
+0.05 / +0.41%
|
12.05
|
12.20
|
11.85
|
12.10
|
12.05
|
6.31
|
4,420
|
|
|
7/19/2019
|
0.00 / 0.00%
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
6.28
|
500
|
|
|
7/18/2019
|
-0.20 / -1.63%
|
12.10
|
12.10
|
12.05
|
12.05
|
12.08
|
6.28
|
5,070
|
|
|
7/17/2019
|
+0.35 / +2.94%
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
6.39
|
3,790
|
|
|
7/16/2019
|
-0.35 / -2.86%
|
11.90
|
12.30
|
11.85
|
11.90
|
11.95
|
6.20
|
10,960
|
|
|
7/15/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.25
|
12.25
|
12.28
|
6.39
|
8,010
|
|
|
7/12/2019
|
+0.15 / +1.24%
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
6.39
|
4,000
|
|
|
7/11/2019
|
-0.05 / -0.41%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.06
|
6.31
|
7,630
|
|
|
7/10/2019
|
0.00 / 0.00%
|
11.90
|
12.15
|
11.80
|
12.15
|
11.96
|
6.33
|
23,820
|
|
|
7/9/2019
|
-0.05 / -0.41%
|
12.30
|
12.40
|
12.00
|
12.15
|
12.08
|
6.33
|
5,630
|
|
|
7/8/2019
|
-0.05 / -0.41%
|
12.25
|
12.25
|
12.10
|
12.20
|
12.14
|
6.36
|
10,630
|
|
|
7/5/2019
|
-0.20 / -1.61%
|
12.30
|
12.35
|
12.00
|
12.25
|
12.16
|
6.39
|
8,880
|
|
|
7/4/2019
|
-0.05 / -0.40%
|
12.30
|
12.45
|
12.30
|
12.45
|
12.38
|
6.49
|
10,020
|
|
|
7/3/2019
|
+0.20 / +1.63%
|
12.00
|
12.50
|
11.90
|
12.50
|
12.06
|
6.52
|
5,060
|
|
|
7/2/2019
|
+0.10 / +0.82%
|
12.00
|
12.35
|
11.60
|
12.30
|
11.66
|
6.41
|
8,060
|
|
|
7/1/2019
|
+0.20 / +1.67%
|
12.10
|
12.20
|
12.05
|
12.20
|
12.07
|
6.36
|
9,110
|
|
|
6/28/2019
|
-0.10 / -0.83%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.06
|
6.26
|
12,850
|
|
|
6/27/2019
|
-0.20 / -1.63%
|
12.10
|
12.10
|
11.45
|
12.10
|
11.50
|
6.31
|
4,260
|
|
|
6/26/2019
|
+0.15 / +1.23%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.18
|
6.41
|
10,020
|
|
|
6/25/2019
|
+0.05 / +0.41%
|
12.10
|
12.50
|
12.10
|
12.15
|
12.24
|
6.33
|
5,310
|
|
|
6/24/2019
|
-0.10 / -0.82%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.00
|
6.31
|
10,520
|
|
|
6/21/2019
|
-0.15 / -1.21%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.15
|
6.36
|
12,670
|
|
|
6/20/2019
|
+0.05 / +0.41%
|
12.15
|
12.65
|
12.10
|
12.35
|
12.16
|
6.44
|
12,010
|
|
|
6/19/2019
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.25
|
6.41
|
10,610
|
|
|
6/18/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.27
|
6.41
|
10,270
|
|
|