|
Closing price on 7/4/2019
|
|
| Open |
12.30 |
| High |
12.45 |
| Low |
12.30 |
| Volume |
10,020 |
| Split-adjusted Price |
6.49 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2019
|
+0.35 / +2.93%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.32
|
6.41
|
10,310
|
|
|
6/14/2019
|
+0.10 / +0.66%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.13
|
6.21
|
51,410
|
|
|
6/13/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.99
|
6.17
|
22,220
|
|
|
6/12/2019
|
-0.10 / -0.66%
|
15.00
|
15.15
|
14.95
|
15.10
|
15.05
|
6.17
|
8,830
|
|
|
6/11/2019
|
+0.05 / +0.33%
|
15.15
|
15.20
|
15.00
|
15.20
|
15.07
|
6.21
|
606,130
|
|
|
6/10/2019
|
+0.20 / +1.34%
|
14.95
|
15.15
|
14.95
|
15.15
|
15.05
|
6.19
|
2,500
|
|
|
6/7/2019
|
+0.35 / +2.40%
|
14.60
|
14.95
|
14.60
|
14.95
|
14.63
|
6.10
|
5,330
|
|
|
6/6/2019
|
-0.35 / -2.34%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.84
|
5.96
|
59,010
|
|
|
6/5/2019
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
6.10
|
210
|
|
|
6/4/2019
|
+0.40 / +2.75%
|
14.55
|
14.95
|
14.55
|
14.95
|
14.64
|
6.10
|
12,640
|
|
|
6/3/2019
|
-0.05 / -0.34%
|
14.40
|
14.55
|
14.40
|
14.55
|
14.43
|
5.94
|
19,610
|
|
|
5/31/2019
|
+0.05 / +0.34%
|
14.55
|
14.60
|
14.40
|
14.60
|
14.56
|
5.96
|
21,490
|
|
|
5/30/2019
|
0.00 / 0.00%
|
14.40
|
14.55
|
14.40
|
14.55
|
14.42
|
5.94
|
10,400
|
|
|
5/29/2019
|
+0.15 / +1.04%
|
14.30
|
14.55
|
14.25
|
14.55
|
14.30
|
5.94
|
9,860
|
|
|
5/28/2019
|
+0.05 / +0.35%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.43
|
5.88
|
34,020
|
|
|
5/27/2019
|
-0.15 / -1.03%
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
5.86
|
420
|
|
|
5/24/2019
|
-0.10 / -0.68%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.41
|
5.92
|
3,540
|
|
|