|
Closing price on 7/6/2020
|
|
| Open |
10.45 |
| High |
10.65 |
| Low |
10.35 |
| Volume |
5,750 |
| Split-adjusted Price |
5.70 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.35
|
10.40
|
10.38
|
5.56
|
17,530
|
|
|
6/16/2020
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.35
|
10.40
|
10.42
|
5.56
|
36,560
|
|
|
6/15/2020
|
-0.05 / -0.47%
|
10.75
|
10.75
|
10.40
|
10.60
|
10.63
|
5.67
|
13,090
|
|
|
6/12/2020
|
-0.10 / -0.93%
|
10.55
|
10.75
|
10.30
|
10.65
|
10.45
|
5.70
|
52,830
|
|
|
6/11/2020
|
+0.05 / +0.47%
|
10.70
|
10.75
|
10.45
|
10.75
|
10.63
|
5.75
|
18,250
|
|
|
6/10/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.73
|
36,880
|
|
|
6/9/2020
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.73
|
5.73
|
52,300
|
|
|
6/8/2020
|
+0.10 / +0.93%
|
10.75
|
10.90
|
10.75
|
10.90
|
10.87
|
5.83
|
33,570
|
|
|
6/5/2020
|
-0.05 / -0.46%
|
10.50
|
10.85
|
10.50
|
10.80
|
10.66
|
5.78
|
17,360
|
|
|
6/4/2020
|
+0.25 / +2.36%
|
10.60
|
10.85
|
10.60
|
10.85
|
10.73
|
5.81
|
10,500
|
|
|
6/3/2020
|
-0.30 / -2.75%
|
10.85
|
10.90
|
10.55
|
10.60
|
10.63
|
5.67
|
18,340
|
|
|
6/2/2020
|
-0.05 / -0.46%
|
10.50
|
11.00
|
10.45
|
10.90
|
10.58
|
5.83
|
113,660
|
|
|
6/1/2020
|
+0.05 / +0.46%
|
10.80
|
10.95
|
10.70
|
10.95
|
10.91
|
5.86
|
13,560
|
|
|
5/29/2020
|
+0.05 / +0.46%
|
10.85
|
10.95
|
10.70
|
10.90
|
10.82
|
5.83
|
4,530
|
|
|
5/28/2020
|
+0.15 / +1.40%
|
10.80
|
10.85
|
10.65
|
10.85
|
10.83
|
5.81
|
4,710
|
|
|
5/27/2020
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.73
|
5.73
|
23,020
|
|
|
5/26/2020
|
+0.15 / +1.41%
|
10.65
|
10.80
|
10.60
|
10.80
|
10.69
|
5.78
|
30,390
|
|
|