|
Closing price on 12/18/2017
|
|
| Open |
10.20 |
| High |
10.35 |
| Low |
10.20 |
| Volume |
50,490 |
| Split-adjusted Price |
3.69 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|