|
Closing price on 8/2/2017
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
12,550 |
| Split-adjusted Price |
3.78 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2017
|
+0.05 / +0.47%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
3.78
|
12,550
|
|
|
8/1/2017
|
0.00 / 0.00%
|
10.40
|
10.55
|
10.40
|
10.55
|
10.44
|
3.76
|
14,270
|
|
|
7/31/2017
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.55
|
10.55
|
10.55
|
3.76
|
31,380
|
|
|
7/28/2017
|
-0.05 / -0.47%
|
10.35
|
10.60
|
10.20
|
10.55
|
10.42
|
3.76
|
17,080
|
|
|
7/27/2017
|
+0.25 / +2.42%
|
10.35
|
10.60
|
10.35
|
10.60
|
10.48
|
3.78
|
9,920
|
|
|
7/26/2017
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.15
|
10.35
|
10.27
|
3.69
|
6,720
|
|
|
7/25/2017
|
-0.05 / -0.48%
|
10.00
|
10.35
|
10.00
|
10.35
|
10.00
|
3.69
|
4,900
|
|
|
7/24/2017
|
0.00 / 0.00%
|
9.68
|
10.50
|
9.68
|
10.40
|
9.75
|
3.71
|
6,870
|
|
|
7/21/2017
|
-0.10 / -0.95%
|
10.50
|
10.90
|
10.40
|
10.40
|
10.79
|
3.71
|
15,390
|
|
|
7/20/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.74
|
0
|
|
|
7/19/2017
|
+0.40 / +3.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.12
|
3.74
|
6,520
|
|
|
7/18/2017
|
-0.60 / -5.61%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.13
|
3.60
|
300
|
|
|
7/17/2017
|
+0.60 / +5.94%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.32
|
3.81
|
4,070
|
|
|
7/14/2017
|
-2.15 / -17.55%
|
11.30
|
11.30
|
10.10
|
10.10
|
10.43
|
3.60
|
2,300
|
|
|
7/13/2017
|
-0.10 / -0.81%
|
11.50
|
12.50
|
11.50
|
12.25
|
12.08
|
3.81
|
30,700
|
|
|
7/12/2017
|
-0.15 / -1.20%
|
12.50
|
12.50
|
12.00
|
12.35
|
12.14
|
3.84
|
8,070
|
|
|
7/11/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.08
|
3.89
|
17,550
|
|
|
7/10/2017
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.45
|
12.50
|
12.59
|
3.89
|
59,270
|
|
|
7/7/2017
|
+0.40 / +3.28%
|
12.30
|
12.80
|
12.30
|
12.60
|
12.59
|
3.92
|
87,340
|
|
|
7/6/2017
|
0.00 / 0.00%
|
12.20
|
12.40
|
11.85
|
12.20
|
12.21
|
3.79
|
74,040
|
|
|
7/5/2017
|
+0.50 / +4.27%
|
11.70
|
12.50
|
11.60
|
12.20
|
11.83
|
3.79
|
36,680
|
|
|
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
|
|
|