|
Closing price on 11/30/2017
|
|
| Open |
9.70 |
| High |
9.85 |
| Low |
9.60 |
| Volume |
19,900 |
| Split-adjusted Price |
3.46 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/27/2017
|
-0.03 / -0.31%
|
9.50
|
9.64
|
9.50
|
9.62
|
9.56
|
3.43
|
29,700
|
|
|
11/24/2017
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
3.44
|
0
|
|
|
11/23/2017
|
+0.15 / +1.58%
|
9.30
|
9.65
|
9.30
|
9.65
|
9.62
|
3.44
|
4,000
|
|
|
11/22/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.39
|
5,730
|
|
|
11/21/2017
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.47
|
3.39
|
10,670
|
|
|
11/20/2017
|
-0.10 / -1.05%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.10
|
3.35
|
27,130
|
|
|
11/17/2017
|
+0.25 / +2.70%
|
9.30
|
9.89
|
9.30
|
9.50
|
9.40
|
3.39
|
2,340
|
|
|
11/16/2017
|
-0.24 / -2.53%
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
3.30
|
310
|
|
|
11/15/2017
|
+0.24 / +2.59%
|
9.25
|
9.49
|
9.25
|
9.49
|
9.26
|
3.38
|
2,160
|
|
|
11/14/2017
|
-0.14 / -1.49%
|
9.30
|
9.30
|
9.25
|
9.25
|
9.25
|
3.30
|
50
|
|
|
11/13/2017
|
0.00 / 0.00%
|
9.39
|
9.39
|
9.39
|
9.39
|
9.39
|
3.35
|
10,000
|
|
|
11/10/2017
|
-0.01 / -0.11%
|
9.16
|
9.39
|
9.16
|
9.39
|
9.18
|
3.35
|
29,420
|
|
|
11/9/2017
|
-0.19 / -1.98%
|
9.32
|
9.40
|
9.30
|
9.40
|
9.37
|
3.35
|
8,220
|
|
|
11/8/2017
|
+0.29 / +3.12%
|
9.00
|
9.59
|
9.00
|
9.59
|
9.30
|
3.42
|
9,350
|
|
|
11/7/2017
|
0.00 / 0.00%
|
9.35
|
9.35
|
9.25
|
9.30
|
9.31
|
3.32
|
6,380
|
|
|
11/6/2017
|
0.00 / 0.00%
|
9.20
|
9.49
|
9.10
|
9.30
|
9.22
|
3.32
|
5,640
|
|
|
11/3/2017
|
-0.19 / -2.00%
|
9.48
|
9.48
|
9.30
|
9.30
|
9.39
|
3.32
|
3,940
|
|
|
11/2/2017
|
-0.10 / -1.04%
|
9.30
|
9.49
|
9.30
|
9.49
|
9.37
|
3.38
|
3,310
|
|
|
11/1/2017
|
-0.06 / -0.62%
|
9.45
|
9.59
|
9.40
|
9.59
|
9.42
|
3.42
|
18,680
|
|
|
10/31/2017
|
-0.05 / -0.52%
|
9.80
|
9.80
|
9.65
|
9.65
|
9.73
|
3.44
|
10,790
|
|
|
10/30/2017
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.51
|
9.70
|
9.68
|
3.46
|
11,260
|
|
|
10/27/2017
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.83
|
9.90
|
9.93
|
3.53
|
560
|
|
|
10/26/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.95
|
3.57
|
10,390
|
|
|
10/25/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.57
|
2,000
|
|
|
10/24/2017
|
+0.08 / +0.81%
|
9.92
|
10.15
|
9.92
|
10.00
|
10.06
|
3.57
|
17,400
|
|
|
10/23/2017
|
-0.23 / -2.27%
|
10.00
|
10.10
|
9.90
|
9.92
|
9.94
|
3.54
|
59,895
|
|
|
10/20/2017
|
-0.25 / -2.40%
|
10.35
|
10.35
|
10.15
|
10.15
|
10.24
|
3.62
|
143,245
|
|
|