|
Closing price on 8/26/2015
|
|
| Open |
12.20 |
| High |
12.50 |
| Low |
12.10 |
| Volume |
144,060 |
| Split-adjusted Price |
3.26 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2015
|
+0.20 / +1.63%
|
12.20
|
12.50
|
12.10
|
12.50
|
12.35
|
3.26
|
144,060
|
|
|
8/25/2015
|
+0.10 / +0.82%
|
11.60
|
12.40
|
11.60
|
12.30
|
12.06
|
3.21
|
115,350
|
|
|
8/24/2015
|
-0.90 / -6.87%
|
13.00
|
13.00
|
12.20
|
12.20
|
12.38
|
3.18
|
171,870
|
|
|
8/21/2015
|
-0.60 / -4.38%
|
13.50
|
13.50
|
12.90
|
13.10
|
13.15
|
3.42
|
274,080
|
|
|
8/20/2015
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.72
|
3.57
|
70,500
|
|
|
8/19/2015
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.60
|
13.90
|
13.78
|
3.63
|
154,230
|
|
|
8/18/2015
|
-0.10 / -0.72%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.68
|
3.57
|
69,210
|
|
|
8/17/2015
|
-0.20 / -1.43%
|
13.90
|
14.00
|
13.60
|
13.80
|
13.77
|
3.60
|
133,830
|
|
|
8/14/2015
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.70
|
14.00
|
13.84
|
3.65
|
115,550
|
|
|
8/13/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.70
|
13.90
|
13.91
|
3.63
|
194,220
|
|
|
8/12/2015
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.79
|
3.63
|
89,260
|
|
|
8/11/2015
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.03
|
3.65
|
135,860
|
|
|
8/10/2015
|
+0.50 / +3.68%
|
13.60
|
14.10
|
13.50
|
14.10
|
13.88
|
3.68
|
365,490
|
|
|
8/7/2015
|
-0.20 / -1.45%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.64
|
3.55
|
76,820
|
|
|
8/6/2015
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.89
|
3.60
|
75,040
|
|
|
8/5/2015
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.06
|
3.65
|
224,580
|
|
|
8/4/2015
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.80
|
14.10
|
14.07
|
3.68
|
204,510
|
|
|
8/3/2015
|
-0.20 / -1.40%
|
14.10
|
14.20
|
13.90
|
14.10
|
13.96
|
3.68
|
77,590
|
|
|
7/31/2015
|
+0.30 / +2.14%
|
13.90
|
14.60
|
13.80
|
14.30
|
14.22
|
3.73
|
540,770
|
|
|
7/30/2015
|
+0.10 / +0.72%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.83
|
3.65
|
103,130
|
|
|
7/29/2015
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.94
|
3.63
|
135,740
|
|
|
7/28/2015
|
-0.50 / -3.50%
|
14.10
|
14.30
|
13.80
|
13.80
|
13.95
|
3.60
|
233,660
|
|
|
7/27/2015
|
+0.10 / +0.70%
|
14.00
|
14.60
|
14.00
|
14.30
|
14.29
|
3.73
|
241,460
|
|
|
7/24/2015
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.06
|
3.70
|
122,080
|
|
|
7/23/2015
|
+0.40 / +2.88%
|
14.00
|
14.50
|
13.80
|
14.30
|
14.06
|
3.73
|
281,050
|
|
|
7/22/2015
|
+0.30 / +2.21%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.61
|
3.63
|
179,310
|
|
|
7/21/2015
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.43
|
3.55
|
193,560
|
|
|
7/20/2015
|
-0.10 / -0.73%
|
13.60
|
13.80
|
13.20
|
13.60
|
13.41
|
3.55
|
239,490
|
|
|
7/17/2015
|
-0.20 / -1.44%
|
13.70
|
13.90
|
13.70
|
13.70
|
13.80
|
3.57
|
54,000
|
|
|
7/16/2015
|
+0.30 / +2.21%
|
13.50
|
14.00
|
13.50
|
13.90
|
13.84
|
3.63
|
177,130
|
|
|