|
Closing price on 8/14/2018
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.40 |
| Volume |
23,000 |
| Split-adjusted Price |
5.51 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2018
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.48
|
5.51
|
23,000
|
|
|
8/13/2018
|
+0.15 / +1.13%
|
13.25
|
13.55
|
13.20
|
13.40
|
13.48
|
5.47
|
20,030
|
|
|
8/10/2018
|
-0.20 / -1.49%
|
13.40
|
13.50
|
13.25
|
13.25
|
13.40
|
5.41
|
10,000
|
|
|
8/9/2018
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
5.49
|
0
|
|
|
8/8/2018
|
+0.50 / +3.86%
|
12.90
|
13.45
|
12.90
|
13.45
|
13.18
|
5.49
|
250
|
|
|
8/7/2018
|
-0.50 / -3.72%
|
12.65
|
13.85
|
12.55
|
12.95
|
12.60
|
5.29
|
113,610
|
|
|
8/6/2018
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
5.49
|
0
|
|
|
8/3/2018
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
5.49
|
0
|
|
|
8/2/2018
|
-0.50 / -3.58%
|
13.90
|
13.90
|
13.45
|
13.45
|
13.68
|
5.49
|
2,100
|
|
|
8/1/2018
|
+0.45 / +3.33%
|
14.00
|
14.00
|
13.50
|
13.95
|
13.97
|
5.70
|
1,790
|
|
|
7/31/2018
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.75
|
5.51
|
3,200
|
|
|
7/30/2018
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.98
|
5.72
|
19,600
|
|
|
7/27/2018
|
0.00 / 0.00%
|
13.75
|
14.00
|
13.75
|
14.00
|
13.97
|
5.72
|
7,300
|
|
|
7/26/2018
|
-1.20 / -7.89%
|
14.15
|
14.15
|
14.00
|
14.00
|
14.08
|
5.72
|
3,010
|
|
|
7/25/2018
|
+0.50 / +3.40%
|
14.70
|
15.20
|
13.70
|
15.20
|
15.08
|
5.42
|
25,200
|
|
|
7/24/2018
|
+0.50 / +3.52%
|
13.80
|
14.70
|
13.80
|
14.70
|
14.64
|
5.24
|
15,300
|
|
|
7/23/2018
|
-0.90 / -5.96%
|
14.10
|
14.50
|
14.05
|
14.20
|
14.17
|
5.06
|
27,530
|
|
|
7/20/2018
|
0.00 / 0.00%
|
15.00
|
15.15
|
15.00
|
15.10
|
15.06
|
5.38
|
6,080
|
|
|
7/19/2018
|
-0.30 / -1.95%
|
15.40
|
15.40
|
14.70
|
15.10
|
14.90
|
5.38
|
11,340
|
|
|
7/18/2018
|
+0.90 / +6.21%
|
14.60
|
15.40
|
14.55
|
15.40
|
14.84
|
5.49
|
75,400
|
|
|
7/17/2018
|
+0.05 / +0.35%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.36
|
5.17
|
2,020
|
|
|
7/16/2018
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
5.15
|
1,770
|
|
|
7/13/2018
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.40
|
14.45
|
14.43
|
5.15
|
160
|
|
|
7/12/2018
|
+0.10 / +0.70%
|
14.00
|
14.45
|
14.00
|
14.45
|
14.15
|
5.15
|
5,090
|
|
|
7/11/2018
|
+0.35 / +2.50%
|
14.40
|
14.40
|
13.70
|
14.35
|
14.28
|
5.12
|
27,590
|
|
|
7/10/2018
|
+0.15 / +1.08%
|
14.00
|
14.00
|
13.55
|
14.00
|
13.89
|
4.99
|
1,490
|
|
|
7/9/2018
|
+0.05 / +0.36%
|
13.80
|
13.85
|
13.20
|
13.85
|
13.61
|
4.94
|
11,020
|
|
|
7/6/2018
|
-0.60 / -4.17%
|
13.80
|
13.80
|
13.40
|
13.80
|
13.50
|
4.92
|
24,510
|
|
|
7/5/2018
|
0.00 / 0.00%
|
13.90
|
14.40
|
13.40
|
14.40
|
13.85
|
5.13
|
13,720
|
|
|
7/4/2018
|
-0.40 / -2.70%
|
14.50
|
14.50
|
13.80
|
14.40
|
14.09
|
5.13
|
16,320
|
|
|