Closing price on 11/3/2015
|
|
Open |
13.00 |
High |
13.20 |
Low |
13.00 |
Volume |
96,280 |
Split-adjusted Price |
3.42 |
|
|
TVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/3/2015
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.09
|
3.42
|
96,280
|
|
11/2/2015
|
-0.20 / -1.50%
|
13.10
|
13.40
|
13.10
|
13.10
|
13.19
|
3.42
|
225,190
|
|
10/30/2015
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.10
|
13.30
|
13.19
|
3.47
|
30,780
|
|
10/29/2015
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.00
|
13.40
|
13.20
|
3.50
|
154,240
|
|
10/28/2015
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.15
|
3.44
|
149,170
|
|
10/27/2015
|
-0.10 / -0.75%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.20
|
3.44
|
95,590
|
|
10/26/2015
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.20
|
13.30
|
13.29
|
3.47
|
98,120
|
|
10/23/2015
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.20
|
13.40
|
13.32
|
3.50
|
142,990
|
|
10/22/2015
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.31
|
3.47
|
117,110
|
|
10/21/2015
|
+0.30 / +2.29%
|
13.20
|
13.50
|
13.10
|
13.40
|
13.29
|
3.50
|
232,260
|
|
10/20/2015
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.01
|
3.42
|
344,230
|
|
10/19/2015
|
+0.20 / +1.55%
|
12.90
|
13.20
|
12.90
|
13.10
|
13.02
|
3.42
|
446,010
|
|
10/16/2015
|
-0.30 / -2.27%
|
13.10
|
13.20
|
12.90
|
12.90
|
12.99
|
3.37
|
108,350
|
|
10/15/2015
|
+0.20 / +1.54%
|
13.00
|
13.20
|
12.80
|
13.20
|
12.98
|
3.44
|
137,840
|
|
10/14/2015
|
+0.60 / +4.84%
|
12.40
|
13.10
|
12.30
|
13.00
|
12.76
|
3.39
|
383,140
|
|
10/13/2015
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.34
|
3.23
|
96,810
|
|
10/12/2015
|
+0.20 / +1.64%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.24
|
3.23
|
80,640
|
|
10/9/2015
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.10
|
12.20
|
12.16
|
3.18
|
53,800
|
|
10/8/2015
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.19
|
3.18
|
22,800
|
|
10/7/2015
|
-0.20 / -1.61%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.23
|
3.18
|
42,270
|
|
10/6/2015
|
+0.20 / +1.64%
|
12.00
|
12.60
|
12.00
|
12.40
|
12.30
|
3.23
|
170,880
|
|
10/5/2015
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.15
|
3.18
|
13,150
|
|
10/2/2015
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.01
|
3.16
|
57,180
|
|
10/1/2015
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.09
|
3.16
|
53,250
|
|
9/30/2015
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.04
|
3.16
|
79,990
|
|
9/29/2015
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.02
|
3.16
|
32,350
|
|
9/28/2015
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.15
|
3.18
|
83,650
|
|
9/25/2015
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.07
|
3.18
|
57,890
|
|
9/24/2015
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.26
|
3.18
|
35,640
|
|
9/23/2015
|
-0.10 / -0.80%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.30
|
3.23
|
36,350
|
|
|