|
Closing price on 7/29/2020
|
|
| Open |
10.20 |
| High |
10.55 |
| Low |
10.05 |
| Volume |
3,680 |
| Split-adjusted Price |
5.65 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2020
|
-0.25 / -2.31%
|
10.20
|
10.55
|
10.05
|
10.55
|
10.33
|
5.65
|
3,680
|
|
|
7/28/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.20
|
10.80
|
10.61
|
5.78
|
1,320
|
|
|
7/27/2020
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.15
|
10.80
|
10.19
|
5.78
|
4,220
|
|
|
7/24/2020
|
-0.05 / -0.46%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.70
|
5.83
|
40
|
|
|
7/23/2020
|
+0.15 / +1.39%
|
11.00
|
11.00
|
10.95
|
10.95
|
10.98
|
5.86
|
6,170
|
|
|
7/22/2020
|
+0.10 / +0.93%
|
10.75
|
10.80
|
10.60
|
10.80
|
10.80
|
5.78
|
589,580
|
|
|
7/21/2020
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.66
|
5.73
|
10,980
|
|
|
7/20/2020
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.45
|
10.60
|
10.59
|
5.67
|
10,010
|
|
|
7/17/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
5.67
|
2,500
|
|
|
7/16/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.45
|
10.60
|
10.54
|
5.67
|
7,110
|
|
|
7/15/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.67
|
0
|
|
|
7/14/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
5.67
|
2,100
|
|
|
7/13/2020
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.45
|
10.60
|
10.53
|
5.67
|
2,500
|
|
|
7/10/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.67
|
1,750
|
|
|
7/9/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.67
|
500
|
|
|
7/8/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
5.67
|
3,200
|
|
|
7/7/2020
|
-0.05 / -0.47%
|
10.50
|
10.60
|
10.35
|
10.60
|
10.38
|
5.67
|
48,190
|
|
|
7/6/2020
|
+0.05 / +0.47%
|
10.45
|
10.65
|
10.35
|
10.65
|
10.43
|
5.70
|
5,750
|
|
|
7/3/2020
|
+0.15 / +1.44%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
5.67
|
179,680
|
|
|
7/2/2020
|
0.00 / 0.00%
|
10.25
|
10.45
|
10.20
|
10.45
|
10.30
|
5.59
|
29,040
|
|
|
7/1/2020
|
-0.05 / -0.48%
|
10.20
|
10.45
|
10.20
|
10.45
|
10.32
|
5.59
|
9,880
|
|
|
6/30/2020
|
+0.10 / +0.96%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.43
|
5.62
|
7,000
|
|
|
6/29/2020
|
-0.05 / -0.48%
|
9.72
|
10.40
|
9.72
|
10.40
|
10.08
|
5.56
|
6,550
|
|
|
6/26/2020
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
5.59
|
0
|
|
|
6/25/2020
|
0.00 / 0.00%
|
10.30
|
10.45
|
10.30
|
10.45
|
10.38
|
5.59
|
560
|
|
|
6/24/2020
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.30
|
10.45
|
10.44
|
5.59
|
7,890
|
|
|
6/23/2020
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.45
|
10.50
|
10.48
|
5.62
|
15,500
|
|
|
6/22/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.62
|
2,820
|
|
|
6/19/2020
|
+0.20 / +1.94%
|
10.35
|
10.50
|
10.35
|
10.50
|
10.41
|
5.62
|
11,140
|
|
|
6/18/2020
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.25
|
10.30
|
10.33
|
5.51
|
11,710
|
|
|