|
Closing price on 9/9/2015
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.30 |
| Volume |
50,160 |
| Split-adjusted Price |
3.21 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2015
|
-0.10 / -0.81%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.32
|
3.21
|
50,160
|
|
|
9/8/2015
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.30
|
12.40
|
12.41
|
3.23
|
53,580
|
|
|
9/7/2015
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.29
|
3.23
|
24,660
|
|
|
9/4/2015
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.40
|
12.40
|
12.46
|
3.23
|
27,040
|
|
|
9/3/2015
|
-0.10 / -0.80%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.37
|
3.23
|
22,790
|
|
|
9/1/2015
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.48
|
3.26
|
44,470
|
|
|
8/31/2015
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.44
|
3.26
|
67,440
|
|
|
8/28/2015
|
+0.20 / +1.59%
|
12.30
|
13.00
|
12.30
|
12.80
|
12.67
|
3.34
|
114,610
|
|
|
8/27/2015
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.41
|
3.29
|
131,380
|
|
|
8/26/2015
|
+0.20 / +1.63%
|
12.20
|
12.50
|
12.10
|
12.50
|
12.35
|
3.26
|
144,060
|
|
|
8/25/2015
|
+0.10 / +0.82%
|
11.60
|
12.40
|
11.60
|
12.30
|
12.06
|
3.21
|
115,350
|
|
|
8/24/2015
|
-0.90 / -6.87%
|
13.00
|
13.00
|
12.20
|
12.20
|
12.38
|
3.18
|
171,870
|
|
|
8/21/2015
|
-0.60 / -4.38%
|
13.50
|
13.50
|
12.90
|
13.10
|
13.15
|
3.42
|
274,080
|
|
|
8/20/2015
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.72
|
3.57
|
70,500
|
|
|
8/19/2015
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.60
|
13.90
|
13.78
|
3.63
|
154,230
|
|
|
8/18/2015
|
-0.10 / -0.72%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.68
|
3.57
|
69,210
|
|
|
8/17/2015
|
-0.20 / -1.43%
|
13.90
|
14.00
|
13.60
|
13.80
|
13.77
|
3.60
|
133,830
|
|
|
8/14/2015
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.70
|
14.00
|
13.84
|
3.65
|
115,550
|
|
|
8/13/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.70
|
13.90
|
13.91
|
3.63
|
194,220
|
|
|
8/12/2015
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.79
|
3.63
|
89,260
|
|
|
8/11/2015
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.03
|
3.65
|
135,860
|
|
|
8/10/2015
|
+0.50 / +3.68%
|
13.60
|
14.10
|
13.50
|
14.10
|
13.88
|
3.68
|
365,490
|
|
|
8/7/2015
|
-0.20 / -1.45%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.64
|
3.55
|
76,820
|
|
|
8/6/2015
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.89
|
3.60
|
75,040
|
|
|
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
|
|
|