|
Closing price on 1/15/2020
|
|
| Open |
13.00 |
| High |
13.70 |
| Low |
13.00 |
| Volume |
180 |
| Split-adjusted Price |
6.55 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2020
|
-0.20 / -1.44%
|
13.00
|
13.70
|
13.00
|
13.70
|
13.35
|
6.55
|
180
|
|
|
1/14/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.65
|
0
|
|
|
1/13/2020
|
+0.30 / +2.21%
|
13.60
|
13.90
|
13.00
|
13.90
|
13.72
|
6.65
|
12,100
|
|
|
1/10/2020
|
-0.15 / -1.09%
|
13.05
|
13.75
|
12.90
|
13.60
|
13.54
|
6.50
|
13,070
|
|
|
1/9/2020
|
-0.10 / -0.72%
|
13.70
|
13.85
|
13.70
|
13.75
|
13.79
|
6.57
|
6,600
|
|
|
1/8/2020
|
0.00 / 0.00%
|
13.75
|
13.85
|
13.75
|
13.85
|
13.80
|
6.62
|
5,030
|
|
|
1/7/2020
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.60
|
13.85
|
13.89
|
6.62
|
27,000
|
|
|
1/6/2020
|
-0.05 / -0.36%
|
13.70
|
13.90
|
13.20
|
13.85
|
13.85
|
6.62
|
25,250
|
|
|
1/3/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.65
|
31,910
|
|
|
1/2/2020
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.60
|
13.90
|
13.81
|
6.65
|
16,510
|
|
|
12/31/2019
|
+0.05 / +0.36%
|
14.00
|
14.00
|
13.60
|
14.00
|
13.78
|
6.69
|
44,640
|
|
|
12/30/2019
|
+0.35 / +2.57%
|
13.90
|
13.95
|
13.80
|
13.95
|
13.91
|
6.67
|
50,040
|
|
|
12/27/2019
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.05
|
13.60
|
13.60
|
6.50
|
151,700
|
|
|
12/26/2019
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.54
|
6.50
|
50,000
|
|
|
12/25/2019
|
+0.10 / +0.75%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.34
|
6.41
|
82,300
|
|
|
12/24/2019
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.17
|
6.36
|
205,000
|
|
|
12/23/2019
|
+0.60 / +4.72%
|
12.80
|
13.30
|
12.40
|
13.30
|
13.12
|
6.36
|
160,810
|
|
|
12/20/2019
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.07
|
0
|
|
|
12/19/2019
|
-0.25 / -1.93%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.50
|
6.07
|
910
|
|
|
12/18/2019
|
+0.45 / +3.60%
|
12.10
|
12.95
|
11.90
|
12.95
|
12.00
|
6.19
|
91,900
|
|
|
12/17/2019
|
-0.20 / -1.57%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.28
|
5.98
|
8,710
|
|
|
12/16/2019
|
+0.20 / +1.60%
|
12.75
|
12.80
|
12.20
|
12.70
|
12.57
|
6.07
|
13,050
|
|
|
12/13/2019
|
-0.50 / -3.85%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.45
|
5.98
|
990
|
|
|
12/12/2019
|
0.00 / 0.00%
|
12.75
|
13.00
|
12.75
|
13.00
|
12.88
|
6.22
|
3,080
|
|
|
12/11/2019
|
-0.30 / -2.26%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.99
|
6.22
|
8,390
|
|
|
12/10/2019
|
+0.80 / +6.40%
|
12.50
|
13.30
|
12.00
|
13.30
|
12.11
|
6.36
|
6,110
|
|
|
12/9/2019
|
+0.15 / +1.21%
|
12.30
|
13.20
|
12.30
|
12.50
|
12.58
|
5.98
|
8,150
|
|
|
12/6/2019
|
-0.05 / -0.40%
|
12.10
|
12.35
|
12.05
|
12.35
|
12.13
|
5.91
|
14,020
|
|
|
12/5/2019
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.38
|
5.93
|
5,010
|
|
|
12/4/2019
|
+0.15 / +1.22%
|
12.30
|
12.50
|
12.00
|
12.40
|
12.11
|
5.93
|
8,260
|
|
|