|
Closing price on 1/12/2021
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
16.60 |
| Volume |
144,100 |
| Split-adjusted Price |
10.15 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2021
|
-0.40 / -2.25%
|
17.80
|
17.80
|
16.60
|
17.40
|
17.05
|
10.15
|
144,100
|
|
|
1/11/2021
|
+0.95 / +5.64%
|
18.00
|
18.00
|
17.00
|
17.80
|
17.96
|
10.38
|
435,500
|
|
|
1/8/2021
|
+1.10 / +6.98%
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
9.83
|
328,600
|
|
|
1/7/2021
|
+1.00 / +6.78%
|
14.75
|
15.75
|
14.75
|
15.75
|
15.48
|
9.19
|
214,500
|
|
|
1/6/2021
|
+0.05 / +0.34%
|
14.70
|
15.20
|
14.50
|
14.75
|
14.84
|
8.60
|
58,300
|
|
|
1/5/2021
|
+0.35 / +2.44%
|
14.35
|
15.00
|
14.35
|
14.70
|
14.35
|
8.57
|
80,300
|
|
|
1/4/2021
|
-0.20 / -1.37%
|
14.55
|
14.55
|
14.00
|
14.35
|
14.31
|
8.37
|
114,900
|
|
|
12/31/2020
|
-0.05 / -0.34%
|
14.60
|
14.60
|
13.60
|
14.55
|
14.36
|
8.49
|
138,310
|
|
|
12/30/2020
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.10
|
14.60
|
14.45
|
8.52
|
89,220
|
|
|
12/29/2020
|
+0.75 / +5.34%
|
14.90
|
14.90
|
14.05
|
14.80
|
14.46
|
8.63
|
99,340
|
|
|
12/28/2020
|
+0.80 / +6.04%
|
14.15
|
14.15
|
13.80
|
14.05
|
14.04
|
8.19
|
130,850
|
|
|
12/25/2020
|
+0.25 / +1.92%
|
12.45
|
13.25
|
12.40
|
13.25
|
13.01
|
7.73
|
44,500
|
|
|
12/24/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.30
|
13.00
|
12.66
|
7.58
|
23,530
|
|
|
12/23/2020
|
+0.10 / +0.78%
|
12.90
|
13.20
|
12.80
|
13.00
|
12.98
|
7.58
|
51,590
|
|
|
12/22/2020
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.80
|
12.90
|
12.99
|
7.52
|
59,850
|
|
|
12/21/2020
|
+0.80 / +6.67%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.65
|
7.47
|
79,780
|
|
|
12/18/2020
|
+0.20 / +1.69%
|
12.20
|
12.20
|
11.80
|
12.00
|
12.01
|
7.00
|
14,130
|
|
|
12/17/2020
|
-0.30 / -2.48%
|
12.00
|
12.30
|
11.80
|
11.80
|
12.16
|
6.88
|
19,160
|
|
|
12/16/2020
|
-0.10 / -0.82%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.11
|
7.06
|
6,510
|
|
|
12/15/2020
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.10
|
7.12
|
47,480
|
|
|
12/14/2020
|
+0.30 / +2.50%
|
11.50
|
12.40
|
11.50
|
12.30
|
12.10
|
7.17
|
30,410
|
|
|
12/11/2020
|
+0.20 / +1.69%
|
11.60
|
12.00
|
11.50
|
12.00
|
11.80
|
7.00
|
38,920
|
|
|
12/10/2020
|
-0.20 / -1.67%
|
11.85
|
11.85
|
11.80
|
11.80
|
11.80
|
6.88
|
6,300
|
|
|
12/9/2020
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.86
|
7.00
|
71,290
|
|
|
12/8/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.00
|
4,220
|
|
|
12/7/2020
|
+0.05 / +0.42%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.00
|
44,850
|
|
|
12/4/2020
|
+0.05 / +0.42%
|
11.60
|
11.95
|
11.60
|
11.95
|
11.90
|
6.97
|
150
|
|
|
12/3/2020
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.94
|
19,240
|
|
|
12/2/2020
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.98
|
7.00
|
84,770
|
|
|
12/1/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.80
|
12.00
|
11.98
|
7.00
|
37,570
|
|
|