|
Closing price on 8/11/2016
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
5,940 |
| Split-adjusted Price |
3.30 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2016
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.44
|
3.30
|
5,940
|
|
|
8/10/2016
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.33
|
1,000
|
|
|
8/9/2016
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.70
|
3.36
|
16,830
|
|
|
8/8/2016
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.75
|
3.39
|
4,000
|
|
|
8/5/2016
|
-0.50 / -4.50%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.63
|
3.30
|
3,200
|
|
|
8/4/2016
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.45
|
0
|
|
|
8/3/2016
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.45
|
0
|
|
|
8/2/2016
|
+0.10 / +0.91%
|
10.80
|
11.10
|
10.60
|
11.10
|
10.71
|
3.45
|
8,500
|
|
|
8/1/2016
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.42
|
1,340
|
|
|
7/29/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.48
|
0
|
|
|
7/28/2016
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.80
|
11.20
|
10.85
|
3.48
|
2,120
|
|
|
7/27/2016
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.42
|
800
|
|
|
7/26/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.25
|
3.51
|
8,860
|
|
|
7/25/2016
|
+0.20 / +1.80%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.51
|
10
|
|
|
7/22/2016
|
-0.20 / -1.77%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.45
|
1,820
|
|
|
7/21/2016
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.51
|
500
|
|
|
7/20/2016
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.23
|
3.48
|
9,290
|
|
|
7/19/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.51
|
4,910
|
|
|
7/18/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.51
|
7,610
|
|
|
7/15/2016
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.51
|
1,000
|
|
|
7/14/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.25
|
3.48
|
8,800
|
|
|
7/13/2016
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.48
|
100
|
|
|
7/12/2016
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.35
|
3.55
|
4,170
|
|
|
7/11/2016
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.48
|
10
|
|
|
7/8/2016
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.43
|
3.55
|
7,220
|
|
|
7/7/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.58
|
1,000
|
|
|
7/6/2016
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.58
|
2,450
|
|
|
7/5/2016
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.64
|
200
|
|
|
7/4/2016
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.44
|
3.48
|
37,380
|
|
|
7/1/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.58
|
11,000
|
|
|