|
Closing price on 1/9/2018
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
10.95 |
| Volume |
73,780 |
| Split-adjusted Price |
4.10 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2018
|
+0.30 / +2.68%
|
11.30
|
11.50
|
10.95
|
11.50
|
11.18
|
4.10
|
73,780
|
|
|
1/8/2018
|
+0.10 / +0.90%
|
10.85
|
11.20
|
10.80
|
11.20
|
10.99
|
3.99
|
66,270
|
|
|
1/5/2018
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.08
|
3.96
|
38,810
|
|
|
1/4/2018
|
+0.05 / +0.45%
|
11.20
|
11.35
|
11.20
|
11.20
|
11.21
|
3.99
|
58,710
|
|
|
1/3/2018
|
+0.15 / +1.36%
|
10.85
|
11.20
|
10.85
|
11.15
|
11.08
|
3.98
|
73,740
|
|
|
1/2/2018
|
-0.20 / -1.79%
|
11.20
|
11.25
|
10.90
|
11.00
|
11.06
|
3.92
|
13,200
|
|
|
12/29/2017
|
+0.35 / +3.23%
|
10.80
|
11.50
|
10.70
|
11.20
|
11.02
|
3.99
|
77,750
|
|
|
12/28/2017
|
-0.10 / -0.91%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
3.87
|
24,500
|
|
|
12/27/2017
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.80
|
10.95
|
10.86
|
3.90
|
26,610
|
|
|
12/26/2017
|
+0.55 / +5.29%
|
10.40
|
11.10
|
10.30
|
10.95
|
10.70
|
3.90
|
94,910
|
|
|
12/25/2017
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.36
|
3.71
|
32,820
|
|
|
12/22/2017
|
+0.10 / +0.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.30
|
3.71
|
16,110
|
|
|
12/21/2017
|
+0.33 / +3.31%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.13
|
3.67
|
41,950
|
|
|
12/20/2017
|
0.00 / 0.00%
|
9.80
|
9.97
|
9.70
|
9.97
|
9.80
|
3.55
|
27,150
|
|
|
12/19/2017
|
-0.38 / -3.67%
|
10.20
|
10.30
|
9.96
|
9.97
|
10.05
|
3.55
|
45,560
|
|
|
12/18/2017
|
0.00 / 0.00%
|
10.20
|
10.35
|
10.20
|
10.35
|
10.28
|
3.69
|
50,490
|
|
|
12/15/2017
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.35
|
10.35
|
10.52
|
3.69
|
57,500
|
|
|
12/14/2017
|
+0.65 / +6.70%
|
9.66
|
10.35
|
9.66
|
10.35
|
10.13
|
3.69
|
99,060
|
|
|
12/13/2017
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.46
|
37,680
|
|
|
12/12/2017
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.65
|
3.46
|
50,780
|
|
|
12/11/2017
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.46
|
3,500
|
|
|
12/8/2017
|
-0.01 / -0.10%
|
9.87
|
9.88
|
9.70
|
9.70
|
9.77
|
3.46
|
9,420
|
|
|
12/7/2017
|
+0.07 / +0.73%
|
9.76
|
9.80
|
9.66
|
9.71
|
9.77
|
3.46
|
69,090
|
|
|
12/6/2017
|
+0.01 / +0.10%
|
9.70
|
9.80
|
9.63
|
9.64
|
9.71
|
3.44
|
38,730
|
|
|
12/5/2017
|
-0.07 / -0.72%
|
9.75
|
9.79
|
9.63
|
9.63
|
9.71
|
3.43
|
24,190
|
|
|
12/4/2017
|
0.00 / 0.00%
|
9.60
|
9.79
|
9.60
|
9.70
|
9.68
|
3.46
|
51,980
|
|
|
12/1/2017
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.66
|
9.70
|
9.70
|
3.46
|
20
|
|
|
11/30/2017
|
+0.07 / +0.73%
|
9.70
|
9.85
|
9.60
|
9.70
|
9.71
|
3.46
|
19,900
|
|
|
11/29/2017
|
+0.10 / +1.05%
|
9.54
|
9.80
|
9.50
|
9.63
|
9.60
|
3.43
|
54,830
|
|
|
11/28/2017
|
-0.09 / -0.94%
|
9.60
|
9.61
|
9.53
|
9.53
|
9.57
|
3.40
|
23,570
|
|
|