Closing price on 4/15/2015
|
|
Open |
12.70 |
High |
12.70 |
Low |
12.60 |
Volume |
31,460 |
Split-adjusted Price |
2.79 |
|
|
TVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/15/2015
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.65
|
2.79
|
31,460
|
|
4/14/2015
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.20
|
12.70
|
12.44
|
2.82
|
39,000
|
|
4/13/2015
|
-0.20 / -1.57%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.62
|
2.77
|
21,000
|
|
4/10/2015
|
+0.40 / +3.25%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.41
|
2.82
|
85,000
|
|
4/9/2015
|
+0.10 / +0.82%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.21
|
2.73
|
50,050
|
|
4/8/2015
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.17
|
2.71
|
34,270
|
|
4/7/2015
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.22
|
2.73
|
18,000
|
|
4/6/2015
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.36
|
2.66
|
37,470
|
|
4/3/2015
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.40
|
2.77
|
285,200
|
|
4/2/2015
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.56
|
2.79
|
61,170
|
|
4/1/2015
|
+0.30 / +2.44%
|
12.20
|
12.90
|
12.20
|
12.60
|
12.55
|
2.79
|
218,060
|
|
3/31/2015
|
+0.50 / +4.24%
|
11.60
|
12.30
|
11.60
|
12.30
|
12.03
|
2.73
|
157,920
|
|
3/30/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.63
|
2.62
|
7,310
|
|
3/27/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.75
|
2.62
|
10,210
|
|
3/26/2015
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.75
|
2.62
|
4,910
|
|
3/25/2015
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.75
|
2.62
|
28,180
|
|
3/24/2015
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.62
|
4,500
|
|
3/23/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.93
|
2.64
|
3,940
|
|
3/20/2015
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.89
|
2.64
|
7,670
|
|
3/19/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.96
|
2.66
|
55,340
|
|
3/18/2015
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.93
|
2.66
|
1,090
|
|
3/17/2015
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.96
|
2.62
|
62,100
|
|
3/16/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.95
|
2.64
|
16,150
|
|
3/13/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.95
|
2.64
|
1,070
|
|
3/12/2015
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.93
|
2.64
|
15,250
|
|
3/11/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.91
|
2.66
|
15,110
|
|
3/10/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.92
|
2.66
|
14,850
|
|
3/9/2015
|
-0.10 / -0.83%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.05
|
2.66
|
51,210
|
|
3/6/2015
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.07
|
2.68
|
38,610
|
|
3/5/2015
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.07
|
2.68
|
77,150
|
|
|