|
Closing price on 7/4/2017
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
15,940 |
| Split-adjusted Price |
3.64 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.67
|
3.64
|
15,940
|
|
|
7/3/2017
|
+0.70 / +6.36%
|
11.00
|
11.75
|
11.00
|
11.70
|
11.61
|
3.64
|
66,780
|
|
|
6/30/2017
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.75
|
11.00
|
10.90
|
3.42
|
19,270
|
|
|
6/29/2017
|
-0.05 / -0.47%
|
10.65
|
10.75
|
10.65
|
10.70
|
10.75
|
3.33
|
29,210
|
|
|
6/28/2017
|
+0.05 / +0.47%
|
10.70
|
10.75
|
10.70
|
10.75
|
10.73
|
3.34
|
270
|
|
|
6/27/2017
|
+0.10 / +0.94%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.62
|
3.33
|
34,740
|
|
|
6/26/2017
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.60
|
10.56
|
3.30
|
8,330
|
|
|
6/23/2017
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.20
|
10.60
|
10.54
|
3.30
|
9,110
|
|
|
6/22/2017
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.45
|
3.27
|
4,020
|
|
|
6/21/2017
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.40
|
10.40
|
10.43
|
3.23
|
3,900
|
|
|
6/20/2017
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.10
|
10.45
|
10.45
|
3.25
|
4,020
|
|
|
6/19/2017
|
+0.65 / +6.63%
|
9.80
|
10.45
|
9.80
|
10.45
|
10.05
|
3.25
|
21,000
|
|
|
6/16/2017
|
+0.19 / +1.98%
|
9.90
|
10.05
|
9.76
|
9.80
|
9.98
|
3.05
|
16,230
|
|
|
6/15/2017
|
-0.19 / -1.94%
|
9.80
|
10.00
|
9.60
|
9.61
|
9.96
|
2.99
|
7,030
|
|
|
6/14/2017
|
+0.19 / +1.98%
|
9.61
|
9.80
|
9.61
|
9.80
|
9.71
|
3.05
|
7,650
|
|
|
6/13/2017
|
+0.01 / +0.10%
|
9.60
|
9.80
|
9.60
|
9.61
|
9.66
|
2.99
|
14,810
|
|
|
6/12/2017
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.55
|
2.99
|
6,600
|
|
|
6/9/2017
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.99
|
400
|
|
|
6/8/2017
|
-0.18 / -1.84%
|
9.78
|
9.78
|
9.60
|
9.60
|
9.67
|
2.99
|
3,000
|
|
|
6/7/2017
|
-0.01 / -0.10%
|
9.60
|
9.78
|
9.50
|
9.78
|
9.58
|
3.04
|
20,780
|
|
|
6/6/2017
|
+0.11 / +1.14%
|
9.68
|
9.79
|
9.68
|
9.79
|
9.73
|
3.05
|
4,520
|
|
|
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
|
|
|