|
Closing price on 8/28/2020
|
|
| Open |
10.85 |
| High |
10.90 |
| Low |
10.55 |
| Volume |
11,750 |
| Split-adjusted Price |
5.83 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2020
|
+0.05 / +0.46%
|
10.85
|
10.90
|
10.55
|
10.90
|
10.81
|
5.83
|
11,750
|
|
|
8/27/2020
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
5.81
|
2,890
|
|
|
8/26/2020
|
+0.10 / +0.93%
|
10.75
|
10.85
|
10.70
|
10.85
|
10.82
|
5.81
|
6,100
|
|
|
8/25/2020
|
+0.10 / +0.94%
|
10.75
|
10.75
|
10.70
|
10.75
|
10.74
|
5.75
|
4,310
|
|
|
8/24/2020
|
+0.05 / +0.47%
|
10.60
|
10.70
|
10.60
|
10.65
|
10.64
|
5.70
|
15,100
|
|
|
8/21/2020
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.70
|
5.67
|
1,850
|
|
|
8/20/2020
|
+0.10 / +0.94%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.55
|
5.73
|
5,510
|
|
|
8/19/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.54
|
5.67
|
11,010
|
|
|
8/18/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
5.67
|
3,100
|
|
|
8/17/2020
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.55
|
10.60
|
10.58
|
5.67
|
3,000
|
|
|
8/14/2020
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.35
|
10.60
|
10.49
|
5.67
|
23,640
|
|
|
8/13/2020
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.62
|
13,010
|
|
|
8/12/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.59
|
5.67
|
8,500
|
|
|
8/11/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
5.67
|
2,600
|
|
|
8/10/2020
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.50
|
10.60
|
10.65
|
5.67
|
11,260
|
|
|
8/7/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.67
|
2,580
|
|
|
8/6/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.52
|
5.67
|
6,370
|
|
|
8/5/2020
|
+0.25 / +2.42%
|
11.00
|
11.00
|
10.20
|
10.60
|
10.43
|
5.67
|
8,050
|
|
|
8/4/2020
|
-0.25 / -2.36%
|
10.60
|
10.60
|
10.30
|
10.35
|
10.46
|
5.54
|
730
|
|
|
8/3/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.50
|
5.67
|
13,670
|
|
|
7/31/2020
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.63
|
5.67
|
3,010
|
|
|
7/30/2020
|
+0.15 / +1.42%
|
10.00
|
10.70
|
9.84
|
10.70
|
10.06
|
5.73
|
5,270
|
|
|
7/29/2020
|
-0.25 / -2.31%
|
10.20
|
10.55
|
10.05
|
10.55
|
10.33
|
5.65
|
3,680
|
|
|
7/28/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.20
|
10.80
|
10.61
|
5.78
|
1,320
|
|
|
7/27/2020
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.15
|
10.80
|
10.19
|
5.78
|
4,220
|
|
|
7/24/2020
|
-0.05 / -0.46%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.70
|
5.83
|
40
|
|
|
7/23/2020
|
+0.15 / +1.39%
|
11.00
|
11.00
|
10.95
|
10.95
|
10.98
|
5.86
|
6,170
|
|
|
7/22/2020
|
+0.10 / +0.93%
|
10.75
|
10.80
|
10.60
|
10.80
|
10.80
|
5.78
|
589,580
|
|
|
7/21/2020
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.66
|
5.73
|
10,980
|
|
|
7/20/2020
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.45
|
10.60
|
10.59
|
5.67
|
10,010
|
|
|