|
Closing price on 9/20/2016
|
|
| Open |
10.35 |
| High |
10.50 |
| Low |
10.35 |
| Volume |
700 |
| Split-adjusted Price |
3.27 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2016
|
+0.10 / +0.96%
|
10.35
|
10.50
|
10.35
|
10.50
|
10.43
|
3.27
|
700
|
|
|
9/19/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.23
|
0
|
|
|
9/16/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.45
|
3.23
|
2,010
|
|
|
9/15/2016
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.23
|
680
|
|
|
9/14/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.30
|
0
|
|
|
9/13/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.30
|
0
|
|
|
9/12/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.30
|
0
|
|
|
9/9/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.30
|
0
|
|
|
9/8/2016
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.45
|
3.30
|
2,250
|
|
|
9/7/2016
|
-0.30 / -2.83%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.35
|
3.20
|
590
|
|
|
9/6/2016
|
+0.30 / +2.91%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.40
|
3.30
|
910
|
|
|
9/5/2016
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.20
|
50
|
|
|
9/1/2016
|
-0.30 / -2.80%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.23
|
10
|
|
|
8/31/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.33
|
0
|
|
|
8/30/2016
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.33
|
20
|
|
|
8/29/2016
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
3.23
|
2,600
|
|
|
8/26/2016
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
3.33
|
30
|
|
|
8/25/2016
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.27
|
20
|
|
|
8/24/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.33
|
0
|
|
|
8/23/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.33
|
0
|
|
|
8/22/2016
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.56
|
3.33
|
1,810
|
|
|
8/19/2016
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
3.33
|
20
|
|
|
8/18/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.33
|
0
|
|
|
8/17/2016
|
+0.20 / +1.90%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.78
|
3.33
|
1,320
|
|
|
8/16/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.27
|
0
|
|
|
8/15/2016
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.40
|
3.27
|
2,150
|
|
|
8/12/2016
|
-0.30 / -2.83%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.33
|
3.20
|
1,610
|
|
|
8/11/2016
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.44
|
3.30
|
5,940
|
|
|
8/10/2016
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.33
|
1,000
|
|
|
8/9/2016
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.70
|
3.36
|
16,830
|
|
|