Home > Quotes > TVL > Historical Prices

Historical Stock Prices

TVL 
$12.16
*  
0.33
  negative  
2.79%
Get TVL Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 11.87 12.19 11.81 12.16 244,888
05/16/2013 11.9 12.12 11.75 11.83 363,665
05/15/2013 12.05 12.14 11.9 12 258,747
05/14/2013 12.12 12.41 11.94 12.17 237,703
05/13/2013 11.75 12.19 11.56 12.19 328,113
05/10/2013 11.88 12.13 11.726 11.85 434,582
05/09/2013 12.28 12.28 11.29 11.9 517,608
05/08/2013 12.56 12.61 12.31 12.37 327,310
05/07/2013 12.59 12.701 12.4 12.54 167,418
05/06/2013 12.6 12.7 12.32 12.53 150,735
05/03/2013 12.79 12.95 12.5505 12.64 242,479
05/02/2013 12.45 12.56 12.21 12.46 305,624
05/01/2013 12.19 12.45 12.05 12.3 333,979
04/30/2013 12 12.6 11.75 12.31 637,826
04/29/2013 12.19 12.25 11.85 12.04 355,448
04/26/2013 12.44 12.55 11.95 12.05 425,404
04/25/2013 11.8 13 11.6905 12.5 686,652
04/24/2013 11.89 12 11.33 11.63 262,323
04/23/2013 11.56 12 11.51 11.84 331,968
04/22/2013 11.5 11.63 11.01 11.41 300,764
04/19/2013 11.11 11.59 10.96 11.5 252,987
04/18/2013 11.76 11.86 10.84 11.12 716,773
04/17/2013 11.8 11.96 11.51 11.68 422,185
04/16/2013 11.63 12.22 11.16 11.96 575,391
04/15/2013 13.06 13.1 11.52 11.59 595,883
04/12/2013 12.64 13.25 12.23 13.1 692,664
04/11/2013 11.62 13.18 11.62 12.78 1,119,741
04/10/2013 10.34 11.645 10.33 11.55 777,620
04/09/2013 10.8 10.8 10.3 10.33 199,339
04/08/2013 10.38 10.71 10.221 10.71 207,018
04/05/2013 10.01 10.39 10.01 10.38 219,232
04/04/2013 10.28 10.29 10.095 10.26 241,217
04/03/2013 10.63 10.63 10.0622 10.25 500,190
04/02/2013 10.7 10.845 10.531 10.63 466,396
04/01/2013 11 11.04 10.62 10.68 391,548
03/28/2013 10.79 11.135 10.65 10.99 333,319
03/27/2013 10.6 10.79 10.41 10.76 192,209
03/26/2013 10.79 10.79 10.53 10.69 199,179
03/25/2013 10.53 11.06 10.52 10.79 276,830
03/22/2013 10.58 10.62 10.49 10.58 213,302
03/21/2013 10.69 10.81 10.45 10.56 319,426
03/20/2013 10.31 10.81 10.21 10.78 517,465
03/19/2013 10.43 10.55 10.06 10.16 329,280
03/18/2013 10.02 10.45 9.71 10.37 485,168
03/15/2013 10.36 10.47 10.18 10.18 510,623
03/14/2013 10.53 10.63 10.11 10.36 416,355
03/13/2013 10.27 10.5999 10.1 10.5 364,808
03/12/2013 10.58 10.74 10.17 10.28 556,496
03/11/2013 10.8 10.84 10.22 10.6 404,093
03/08/2013 11.04 11.1 10.65 10.85 354,365
03/07/2013 10.9 11.044 10.8 10.91 247,805
03/06/2013 11.36 11.36 10.89 10.94 386,261
03/05/2013 10.97 11.5 10.8 11.27 518,688
03/04/2013 10.86 11.31 10.12 10.86 1,103,855
03/01/2013 11.23 11.5 11.06 11.42 337,170
02/28/2013 11.13 11.55 11.05 11.37 478,434
02/27/2013 11.21 11.3399 11 11.11 352,229
02/26/2013 10.9 11.28 10.761 11.16 1,536,686
02/25/2013 11.13 11.31 10.71 10.87 489,249
02/22/2013 10.88 11.35 10.68 10.95 322,862
02/21/2013 11.56 11.57 10.09 10.66 1,052,336
02/20/2013 12.25 12.28 11.55 11.57 408,129
02/19/2013 11.93 12.2482 11.85 12.22 320,314
02/15/2013 12.39 12.41 11.77 11.92 540,813
02/14/2013 12.18 12.41 11.37 12.32 831,544
02/13/2013 12.65 13.4 12.2 12.28 1,140,076
02/12/2013 12.21 12.44 12.1969 12.33 278,338
02/11/2013 12.13 12.49 12.06 12.17 483,580
02/08/2013 12.27 12.5 11.62 12.06 647,959
02/07/2013 12.67 12.9 11.17 12.28 1,378,151
02/06/2013 12.31 12.75 12.3036 12.6 745,219
02/05/2013 11.69 12.25 11.6 12.23 764,973
02/04/2013 11.54 11.83 11.36 11.57 845,086
02/01/2013 10.72 11.29 10.72 11.23 571,621
01/31/2013 10.34 10.75 10.34 10.67 406,460
01/30/2013 10.57 10.6 10.27 10.36 382,619
01/29/2013 10.21 10.64 10.15 10.53 352,343
01/28/2013 9.91 10.205 9.76 10.16 399,566
01/25/2013 10.06 10.15 9.86 9.92 322,264
01/24/2013 9.59 10 9.59 9.97 423,375
01/23/2013 9.38 9.63 9.24 9.6 371,853
01/22/2013 9.47 9.5 9.25 9.38 325,948
01/18/2013 8.9 9.6 8.87 9.44 644,925
01/17/2013 8.8 9.04 8.71 8.89 306,586
01/16/2013 8.82 8.9799 8.64 8.71 218,531
01/15/2013 8.7 8.86 8.66 8.82 181,263
01/14/2013 8.6 8.8 8.511 8.78 253,352
01/11/2013 8.85 8.88 8.55 8.61 312,308
01/10/2013 8.67 8.85 8.5 8.82 349,147
01/09/2013 9.03 9.06 8.64 8.7 627,231
01/08/2013 8.77 9.15 8.74 9.08 297,996
01/07/2013 8.8 8.89 8.71 8.81 362,030
01/04/2013 8.74 9 8.55 8.89 405,252
01/03/2013 8.23 8.81 8.1951 8.68 599,764
01/02/2013 7.69 8.23 7.69 8.2 495,283
12/31/2012 7.37 7.56 7.26 7.53 283,488
12/28/2012 7.44 7.6499 7.36 7.37 237,735
12/27/2012 7.61 7.799 7.36 7.51 256,836
12/26/2012 7.65 7.74 7.52 7.64 218,170
12/24/2012 7.48 7.75 7.395 7.64 236,800
12/21/2012 7.4 7.56 7.32 7.56 515,390
12/20/2012 7.23 7.67 7.22 7.61 546,423
12/19/2012 7.11 7.27 7.0639 7.2 283,690
12/18/2012 6.81 7.18 6.77 7.15 444,903
12/17/2012 6.83 7.16 6.79 7.07 755,322
12/14/2012 7.17 7.38 6.77 6.77 772,304
12/13/2012 7.51 7.55 7.025 7.25 736,899
12/12/2012 7.29 7.58 7.29 7.48 404,195
12/11/2012 7.29 7.49 7.105 7.33 462,171
12/10/2012 6.73 7.2199 6.73 7.19 616,858
12/07/2012 6.51 6.899 6.51 6.73 445,458
12/06/2012 6.78 6.92 6.2915 6.38 443,385
12/05/2012 6.99 7 6.76 6.8 361,682
12/04/2012 6.65 6.97 6.6 6.95 376,054
12/03/2012 6.48 6.64 6.45 6.6 371,202
11/30/2012 6.46 6.54 6.43 6.48 364,791
11/29/2012 6.35 6.55 6.35 6.4 506,673
11/28/2012 6.12 6.33 5.9 6.29 737,979
11/27/2012 5.84 6.2 5.83 6.12 554,951
11/26/2012 5.71 5.9285 5.71 5.84 332,446
11/23/2012 5.73 5.874 5.73 5.8 147,947
11/21/2012 5.66 5.715 5.66 5.68 348,454
11/20/2012 5.71 5.76 5.6 5.65 236,359
11/19/2012 5.64 5.75 5.63 5.71 482,356
11/16/2012 5.52 5.68 5.45 5.58 201,424
11/15/2012 5.54 5.69 5.479 5.57 206,757
11/14/2012 5.51 5.635 5.46 5.53 228,606
11/13/2012 5.82 5.93 5.48 5.51 314,704
11/12/2012 5.85 5.85 5.67 5.82 215,976
11/09/2012 5.41 5.79 5.37 5.76 339,246
11/08/2012 5.75 5.789 5.34 5.48 302,105
11/07/2012 5.37 5.47 5.24 5.32 185,679
11/06/2012 5.56 5.63 5.45 5.48 340,509
11/05/2012 5.62 5.8 5.53 5.56 254,650
11/02/2012 5.78 5.8 5.66 5.69 197,095
11/01/2012 5.56 5.74 5.51 5.73 272,770
10/31/2012 5.52 5.64 5.44 5.61 107,688
10/26/2012 5.5 5.6 5.4711 5.56 92,708
10/25/2012 5.57 5.6 5.46 5.52 117,090
10/24/2012 5.49 5.66 5.4 5.53 313,419
10/23/2012 5.29 5.49 5.24 5.44 138,848
10/22/2012 5.55 5.55 5.3 5.45 292,428
10/19/2012 5.33 5.44 5.24 5.35 132,809
10/18/2012 5.47 5.47 5.34 5.39 125,190
10/17/2012 5.43 5.47 5.34 5.47 90,400
10/16/2012 5.52 5.53 5.36 5.4 199,320
10/15/2012 5.34 5.52 5.2 5.52 201,890
10/12/2012 5.47 5.51 5.31 5.33 115,307
10/11/2012 5.18 5.5 5.08 5.47 344,811
10/10/2012 5.09 5.13 5.02 5.11 110,392
10/09/2012 5.4 5.4 5.05 5.07 219,464
10/08/2012 5.14 5.42 5.13 5.41 209,910
10/05/2012 5.37 5.43 5.03 5.15 305,416
10/04/2012 4.97 5.28 4.73 5.27 414,028
10/03/2012 4.5 5.01 4.48 4.93 414,422
10/02/2012 4.47 4.55 4.41 4.49 109,673
10/01/2012 4.44 4.49 4.35 4.46 72,361
09/28/2012 4.37 4.42 4.3001 4.4 108,248
09/27/2012 4.43 4.45 4.29 4.4 110,003
09/26/2012 4.3 4.41 4.25 4.4 81,370
09/25/2012 4.45 4.5 4.26 4.29 99,023
09/24/2012 4.39 4.49 4.32 4.43 108,823
09/21/2012 4.38 4.43 4.34 4.41 190,664
09/20/2012 4.19 4.31 4.14 4.29 47,472
09/19/2012 4.19 4.23 4.1401 4.23 107,723
09/18/2012 4.34 4.35 4.13 4.16 105,079
09/17/2012 4.46 4.46 4.26 4.34 113,915
09/14/2012 4.43 4.54 4.396 4.49 153,597
09/13/2012 4.28 4.48 4.23 4.4 138,365
09/12/2012 4.3 4.34 4.22 4.28 66,499
09/11/2012 4.27 4.32 4.2318 4.27 48,061
09/10/2012 4.25 4.46 4.23 4.24 164,273
09/07/2012 4.23 4.24 4.17 4.24 74,409
09/06/2012 4.1 4.26 4.05 4.23 168,230
09/05/2012 4.09 4.15 4.02 4.07 129,287
09/04/2012 4.03 4.09 3.96 4.07 110,197
08/31/2012 4 4.0699 3.97 4.05 129,448
08/30/2012 3.99 4.02 3.94 3.94 115,426
08/29/2012 4.06 4.11 4.01 4.02 94,911
08/28/2012 4.08 4.12 4.04 4.06 88,124
08/27/2012 4.16 4.16 4.06 4.08 51,167
08/24/2012 4.04 4.15 4.02 4.12 116,999
08/23/2012 4.07 4.12 4 4.06 247,068
08/22/2012 4.12 4.14 4 4.09 162,179
08/21/2012 4.14 4.18 4.1 4.14 172,039
08/20/2012 4.06 4.15 3.97 4.1 101,087
08/17/2012 4.14 4.14 4 4.07 250,538
08/16/2012 4.17 4.2 4.09 4.16 130,194
08/15/2012 4.09 4.17 4 4.16 71,899
08/14/2012 4.17 4.19 4.08 4.1 81,047
08/13/2012 4.24 4.24 4.05 4.12 98,627
08/10/2012 4.05 4.2201 4.02 4.19 308,916
08/09/2012 4.18 4.2 4.01 4.05 111,211
08/08/2012 4.06 4.26 4.06 4.2 101,322
08/07/2012 4.01 4.1 4 4.07 128,749
08/06/2012 3.73 4.01 3.73 3.97 176,213
08/03/2012 3.57 3.8 3.56 3.72 160,976
08/02/2012 3.56 3.72 3.44 3.48 154,923
08/01/2012 3.62 3.76 3.54 3.54 211,447
07/31/2012 3.4 3.8 3.39 3.59 345,844
07/30/2012 3.3 3.46 3.27 3.27 115,233
07/27/2012 3.08 3.34 3.08 3.3 170,680
07/26/2012 3.05 3.12 3.04 3.05 128,011
07/25/2012 3 3.05 2.96 2.98 356,872
07/24/2012 3.04 3.08 2.94 2.98 142,509
07/23/2012 3.15 3.15 3.02 3.02 101,714
07/20/2012 3.34 3.37 3.21 3.21 121,813
07/19/2012 3.49 3.49 3.34 3.36 88,624
07/18/2012 3.46 3.58 3.445 3.47 105,851
07/17/2012 3.51 3.53 3.42 3.46 110,032
07/16/2012 3.53 3.53 3.46 3.47 84,032
07/13/2012 3.35 3.71 3.35 3.52 206,900
07/12/2012 3.51 3.69 3.3 3.32 184,611
07/11/2012 3.52 3.7799 3.52 3.54 177,579
07/10/2012 3.46 3.595 3.46 3.55 170,805
07/09/2012 3.38 3.62 3.27 3.42 162,252
07/06/2012 3.25 3.42 3.25 3.4 103,944
07/05/2012 3.35 3.4 3.25 3.28 108,906
07/03/2012 3.17 3.44 3.17 3.36 100,070
07/02/2012 2.99 3.2 2.97 3.19 152,176
06/29/2012 3.05 3.1 2.97 3.02 206,811
06/28/2012 3.08 3.13 2.91 2.98 169,435
06/27/2012 3.07 3.315 3.01 3.13 185,846
06/26/2012 2.92 3.2 2.92 3.1 154,081
06/25/2012 2.91 2.9599 2.82 2.91 119,690
06/22/2012 3.1 3.24 2.91 2.95 428,882
06/21/2012 3.22 3.22 3.03 3.07 111,711
06/20/2012 3.23 3.26 3.17 3.21 136,831
06/19/2012 3.34 3.44 3.22 3.25 155,688
06/18/2012 3.23 3.41 3.15 3.34 290,773
06/15/2012 2.89 3.34 2.89 3.24 376,852
06/14/2012 2.76 3.1 2.76 2.92 394,812
06/13/2012 2.72 2.8 2.64 2.74 128,076
06/12/2012 2.74 2.76 2.69 2.71 95,171
06/11/2012 2.82 2.85 2.71 2.71 244,537
06/08/2012 2.82 2.89 2.76 2.8 90,596
06/07/2012 2.92 2.99 2.83 2.84 95,294
06/06/2012 2.73 2.91 2.73 2.87 108,737
06/05/2012 2.72 2.81 2.7 2.71 141,716
06/04/2012 2.79 2.91 2.72 2.72 238,885
06/01/2012 2.8 2.92 2.68 2.77 113,629
05/31/2012 2.89 3 2.85 2.88 215,711
05/30/2012 2.91 2.99 2.86 2.87 96,066
05/29/2012 2.96 3 2.92 2.95 114,801
05/25/2012 2.93 2.98 2.89 2.94 80,441
05/24/2012 2.97 3.0101 2.85 2.93 119,562
05/23/2012 2.94 3 2.84 2.98 95,492
05/22/2012 3.06 3.14 2.92 3 203,617
05/21/2012 3.08 3.12 3 3.06 158,650
05/18/2012 3.26 3.26 3 3.05 205,870
05/17/2012 3.43 3.48 3.21 3.27 184,382
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.