|
Closing price on 8/5/2015
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
224,580 |
| Split-adjusted Price |
3.65 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/15/2015
|
0.00 / 0.00%
|
13.50
|
14.40
|
13.50
|
13.60
|
13.96
|
3.55
|
317,970
|
|
|
7/14/2015
|
0.00 / 0.00%
|
13.30
|
13.70
|
13.20
|
13.60
|
13.48
|
3.55
|
177,510
|
|
|
7/13/2015
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.62
|
3.55
|
191,720
|
|
|
7/10/2015
|
0.00 / 0.00%
|
13.80
|
14.50
|
13.60
|
13.60
|
13.96
|
3.55
|
169,670
|
|
|
7/9/2015
|
+0.80 / +6.25%
|
13.20
|
13.60
|
12.90
|
13.60
|
13.36
|
3.55
|
360,590
|
|
|
7/8/2015
|
+0.80 / +6.67%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.71
|
3.34
|
639,320
|
|
|
7/7/2015
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.80
|
12.00
|
11.96
|
3.13
|
144,600
|
|
|
7/6/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.90
|
3.13
|
158,970
|
|
|
7/3/2015
|
+0.20 / +1.69%
|
11.60
|
12.10
|
11.60
|
12.00
|
11.90
|
3.13
|
190,490
|
|
|
7/2/2015
|
+0.20 / +1.72%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.63
|
3.08
|
156,480
|
|
|
7/1/2015
|
-0.80 / -6.45%
|
11.40
|
11.60
|
11.20
|
11.60
|
11.48
|
3.03
|
220,800
|
|
|
6/30/2015
|
-0.20 / -1.59%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.44
|
2.89
|
125,550
|
|
|
6/29/2015
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.45
|
2.93
|
141,590
|
|
|
6/26/2015
|
+0.40 / +3.31%
|
12.20
|
12.60
|
12.20
|
12.50
|
12.40
|
2.91
|
273,930
|
|
|
6/25/2015
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
2.82
|
133,350
|
|
|