|
Closing price on 9/1/2017
|
|
| Open |
10.25 |
| High |
10.25 |
| Low |
10.25 |
| Volume |
200,520 |
| Split-adjusted Price |
3.65 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2017
|
-0.35 / -3.30%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
3.65
|
200,520
|
|
|
8/31/2017
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.10
|
10.60
|
10.21
|
3.78
|
207,740
|
|
|
8/30/2017
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
3.71
|
202,500
|
|
|
8/29/2017
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.55
|
3.74
|
209,670
|
|
|
8/28/2017
|
+0.30 / +2.91%
|
10.10
|
10.70
|
10.10
|
10.60
|
10.46
|
3.78
|
229,830
|
|
|
8/25/2017
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.38
|
3.67
|
212,810
|
|
|
8/24/2017
|
-0.35 / -3.23%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.52
|
3.74
|
206,940
|
|
|
8/23/2017
|
+0.55 / +5.34%
|
10.85
|
11.00
|
10.40
|
10.85
|
10.78
|
3.87
|
211,870
|
|
|
8/22/2017
|
-0.65 / -5.94%
|
11.20
|
11.20
|
10.30
|
10.30
|
10.44
|
3.67
|
230,160
|
|
|
8/21/2017
|
-0.25 / -2.23%
|
11.10
|
11.15
|
10.85
|
10.95
|
10.93
|
3.90
|
227,080
|
|
|
8/18/2017
|
-0.20 / -1.75%
|
10.80
|
11.20
|
10.80
|
11.20
|
10.98
|
3.99
|
25,140
|
|
|
8/17/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.00
|
11.40
|
11.29
|
4.06
|
11,510
|
|
|
8/16/2017
|
+0.30 / +2.70%
|
11.50
|
11.50
|
11.15
|
11.40
|
11.24
|
4.06
|
2,670
|
|
|
8/15/2017
|
+0.40 / +3.74%
|
10.70
|
11.40
|
10.45
|
11.10
|
10.71
|
3.96
|
58,000
|
|
|
8/14/2017
|
-0.30 / -2.73%
|
10.85
|
11.00
|
10.60
|
10.70
|
10.81
|
3.81
|
16,650
|
|
|
8/11/2017
|
-0.35 / -3.08%
|
11.35
|
11.35
|
10.90
|
11.00
|
11.08
|
3.92
|
39,270
|
|
|
8/10/2017
|
-0.55 / -4.62%
|
11.60
|
11.80
|
11.35
|
11.35
|
11.42
|
4.05
|
13,840
|
|
|
8/9/2017
|
+0.15 / +1.28%
|
12.40
|
12.40
|
11.50
|
11.90
|
12.23
|
4.24
|
116,510
|
|
|
8/8/2017
|
+0.75 / +6.82%
|
11.75
|
11.75
|
11.60
|
11.75
|
11.74
|
4.19
|
281,000
|
|
|
8/7/2017
|
+0.70 / +6.80%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.97
|
3.92
|
111,690
|
|
|
8/4/2017
|
-0.30 / -2.83%
|
10.25
|
10.50
|
10.25
|
10.30
|
10.33
|
3.67
|
17,130
|
|
|
8/3/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.78
|
70
|
|
|
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
|
|
|