|
Closing price on 8/26/2019
|
|
| Open |
11.20 |
| High |
11.70 |
| Low |
11.20 |
| Volume |
3,960 |
| Split-adjusted Price |
6.10 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2019
|
-0.05 / -0.43%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.36
|
6.10
|
3,960
|
|
|
8/23/2019
|
-0.10 / -0.84%
|
11.75
|
11.75
|
11.50
|
11.75
|
11.61
|
6.13
|
3,790
|
|
|
8/22/2019
|
-0.15 / -1.25%
|
11.80
|
11.85
|
11.80
|
11.85
|
11.83
|
6.18
|
1,830
|
|
|
8/21/2019
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.26
|
2,010
|
|
|
8/20/2019
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.50
|
11.80
|
11.66
|
6.15
|
13,380
|
|
|
8/19/2019
|
-0.20 / -1.67%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.54
|
6.15
|
5,890
|
|
|
8/16/2019
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.92
|
6.26
|
2,600
|
|
|
8/15/2019
|
+0.05 / +0.42%
|
11.95
|
11.95
|
11.50
|
11.90
|
11.76
|
6.20
|
3,060
|
|
|
8/14/2019
|
-0.05 / -0.42%
|
11.85
|
11.90
|
11.55
|
11.85
|
11.62
|
6.18
|
2,410
|
|
|
8/13/2019
|
+0.10 / +0.85%
|
11.20
|
12.00
|
11.20
|
11.90
|
11.76
|
6.20
|
6,970
|
|
|
8/12/2019
|
-0.20 / -1.67%
|
11.55
|
12.00
|
11.50
|
11.80
|
11.60
|
6.15
|
6,550
|
|
|
8/9/2019
|
+0.30 / +2.56%
|
12.05
|
12.50
|
11.50
|
12.00
|
11.88
|
6.26
|
5,810
|
|
|
8/8/2019
|
-0.20 / -1.68%
|
11.60
|
11.90
|
11.50
|
11.70
|
11.66
|
6.10
|
7,890
|
|
|
8/7/2019
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.45
|
11.90
|
11.71
|
6.20
|
7,090
|
|
|
8/6/2019
|
+0.30 / +2.61%
|
11.70
|
11.90
|
11.40
|
11.80
|
11.70
|
6.15
|
990
|
|
|
8/5/2019
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.00
|
10
|
|
|
8/2/2019
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.60
|
12.00
|
11.77
|
6.26
|
12,060
|
|
|
8/1/2019
|
-0.10 / -0.83%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.67
|
6.26
|
1,800
|
|
|
7/31/2019
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.15
|
6.31
|
4,000
|
|
|
7/30/2019
|
-0.15 / -1.22%
|
11.80
|
12.20
|
11.50
|
12.10
|
11.77
|
6.31
|
5,860
|
|
|
7/29/2019
|
+0.05 / +0.41%
|
12.00
|
12.25
|
11.75
|
12.25
|
12.06
|
6.39
|
6,220
|
|
|
7/26/2019
|
-0.10 / -0.81%
|
11.70
|
12.20
|
11.70
|
12.20
|
11.95
|
6.36
|
4,020
|
|
|
7/25/2019
|
+0.20 / +1.65%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.05
|
6.41
|
3,000
|
|
|
7/24/2019
|
-0.05 / -0.41%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.07
|
6.31
|
9,530
|
|
|
7/23/2019
|
+0.05 / +0.41%
|
12.20
|
12.20
|
12.15
|
12.15
|
12.18
|
6.33
|
3,000
|
|
|
7/22/2019
|
+0.05 / +0.41%
|
12.05
|
12.20
|
11.85
|
12.10
|
12.05
|
6.31
|
4,420
|
|
|
7/19/2019
|
0.00 / 0.00%
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
6.28
|
500
|
|
|
7/18/2019
|
-0.20 / -1.63%
|
12.10
|
12.10
|
12.05
|
12.05
|
12.08
|
6.28
|
5,070
|
|
|
7/17/2019
|
+0.35 / +2.94%
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
6.39
|
3,790
|
|
|
7/16/2019
|
-0.35 / -2.86%
|
11.90
|
12.30
|
11.85
|
11.90
|
11.95
|
6.20
|
10,960
|
|
|