|
Closing price on 9/10/2018
|
|
| Open |
13.00 |
| High |
13.60 |
| Low |
13.00 |
| Volume |
9,880 |
| Split-adjusted Price |
5.55 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2018
|
0.00 / 0.00%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.36
|
5.55
|
9,880
|
|
|
9/7/2018
|
-0.10 / -0.73%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.45
|
5.55
|
7,210
|
|
|
9/6/2018
|
+0.20 / +1.48%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.70
|
5.59
|
135,660
|
|
|
9/5/2018
|
-0.10 / -0.74%
|
13.85
|
13.85
|
13.50
|
13.50
|
13.59
|
5.51
|
20,230
|
|
|
9/4/2018
|
+0.30 / +2.26%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.57
|
5.55
|
64,800
|
|
|
8/31/2018
|
+0.15 / +1.14%
|
13.70
|
14.05
|
13.20
|
13.30
|
13.47
|
5.43
|
83,000
|
|
|
8/30/2018
|
-0.45 / -3.31%
|
13.20
|
13.50
|
13.10
|
13.15
|
13.24
|
5.37
|
13,820
|
|
|
8/29/2018
|
-0.05 / -0.37%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.31
|
5.55
|
6,010
|
|
|
8/28/2018
|
+0.05 / +0.37%
|
13.20
|
13.65
|
13.00
|
13.65
|
13.12
|
5.57
|
298,743
|
|
|
8/27/2018
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.58
|
5.55
|
74,720
|
|
|
8/24/2018
|
-0.05 / -0.37%
|
13.00
|
13.40
|
12.80
|
13.40
|
12.94
|
5.47
|
2,010
|
|
|
8/23/2018
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
5.49
|
0
|
|
|
8/22/2018
|
+0.25 / +1.89%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
5.49
|
1,000
|
|
|
8/21/2018
|
0.00 / 0.00%
|
12.70
|
13.20
|
12.30
|
13.20
|
12.85
|
5.39
|
4,990
|
|
|
8/20/2018
|
-0.30 / -2.22%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
5.39
|
200
|
|
|
8/17/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.51
|
30,000
|
|
|
8/16/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.51
|
0
|
|
|
8/15/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.51
|
21,550
|
|
|
8/14/2018
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.48
|
5.51
|
23,000
|
|
|
8/13/2018
|
+0.15 / +1.13%
|
13.25
|
13.55
|
13.20
|
13.40
|
13.48
|
5.47
|
20,030
|
|
|
8/10/2018
|
-0.20 / -1.49%
|
13.40
|
13.50
|
13.25
|
13.25
|
13.40
|
5.41
|
10,000
|
|
|
8/9/2018
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
5.49
|
0
|
|
|
8/8/2018
|
+0.50 / +3.86%
|
12.90
|
13.45
|
12.90
|
13.45
|
13.18
|
5.49
|
250
|
|
|
8/7/2018
|
-0.50 / -3.72%
|
12.65
|
13.85
|
12.55
|
12.95
|
12.60
|
5.29
|
113,610
|
|
|
8/6/2018
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
5.49
|
0
|
|
|
8/3/2018
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
5.49
|
0
|
|
|
8/2/2018
|
-0.50 / -3.58%
|
13.90
|
13.90
|
13.45
|
13.45
|
13.68
|
5.49
|
2,100
|
|
|
8/1/2018
|
+0.45 / +3.33%
|
14.00
|
14.00
|
13.50
|
13.95
|
13.97
|
5.70
|
1,790
|
|
|
7/31/2018
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.75
|
5.51
|
3,200
|
|
|
7/30/2018
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.98
|
5.72
|
19,600
|
|
|