|
Closing price on 1/25/2022
|
|
| Open |
41.00 |
| High |
43.50 |
| Low |
41.00 |
| Volume |
129,300 |
| Split-adjusted Price |
28.53 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2022
|
-0.05 / -0.11%
|
41.00
|
43.50
|
41.00
|
43.50
|
42.28
|
28.53
|
129,300
|
|
|
1/24/2022
|
-3.25 / -6.94%
|
44.95
|
46.00
|
43.55
|
43.55
|
43.75
|
28.56
|
217,400
|
|
|
1/21/2022
|
+1.25 / +2.74%
|
48.70
|
48.70
|
45.55
|
46.80
|
47.60
|
30.70
|
512,600
|
|
|
1/20/2022
|
+2.95 / +6.92%
|
45.00
|
45.55
|
43.05
|
45.55
|
44.75
|
29.88
|
292,700
|
|
|
1/19/2022
|
+2.75 / +6.90%
|
40.95
|
42.60
|
39.85
|
42.60
|
40.98
|
27.94
|
227,400
|
|
|
1/18/2022
|
-2.60 / -6.12%
|
43.00
|
43.00
|
39.80
|
39.85
|
40.78
|
26.14
|
420,500
|
|
|
1/17/2022
|
-3.10 / -6.81%
|
45.65
|
47.00
|
42.40
|
42.45
|
43.61
|
27.84
|
553,200
|
|
|
1/14/2022
|
-1.80 / -3.80%
|
45.00
|
47.35
|
44.90
|
45.55
|
46.18
|
29.88
|
260,100
|
|
|
1/13/2022
|
-3.55 / -6.97%
|
51.50
|
52.50
|
47.35
|
47.35
|
48.36
|
31.06
|
672,900
|
|
|
1/12/2022
|
-1.40 / -2.68%
|
51.90
|
52.10
|
49.50
|
50.90
|
50.64
|
33.39
|
419,600
|
|
|
1/11/2022
|
-1.80 / -3.33%
|
53.90
|
55.80
|
52.00
|
52.30
|
53.53
|
34.30
|
228,300
|
|
|
1/10/2022
|
-3.80 / -6.56%
|
55.00
|
59.00
|
54.00
|
54.10
|
55.63
|
35.48
|
366,800
|
|
|
1/7/2022
|
-1.00 / -1.70%
|
60.00
|
60.00
|
56.50
|
57.90
|
57.93
|
37.98
|
246,300
|
|
|
1/6/2022
|
+2.30 / +4.06%
|
56.80
|
59.30
|
53.30
|
58.90
|
55.99
|
38.63
|
515,200
|
|
|
1/5/2022
|
-3.10 / -5.19%
|
59.60
|
59.70
|
55.60
|
56.60
|
57.32
|
37.12
|
616,000
|
|
|
1/4/2022
|
-0.80 / -1.32%
|
60.40
|
62.40
|
59.40
|
59.70
|
60.44
|
39.16
|
425,200
|
|
|
12/31/2021
|
-0.40 / -0.66%
|
62.40
|
63.00
|
58.00
|
60.50
|
61.41
|
39.68
|
186,400
|
|
|
12/30/2021
|
+0.40 / +0.66%
|
62.00
|
64.10
|
60.50
|
60.90
|
62.47
|
39.94
|
601,500
|
|
|
12/29/2021
|
-1.80 / -2.89%
|
58.70
|
62.00
|
58.70
|
60.50
|
60.05
|
39.68
|
447,400
|
|
|
12/28/2021
|
-4.60 / -6.88%
|
64.60
|
66.90
|
62.30
|
62.30
|
63.31
|
40.86
|
562,700
|
|
|
12/27/2021
|
-0.10 / -0.15%
|
62.70
|
68.00
|
62.40
|
66.90
|
63.74
|
43.88
|
1,134,500
|
|
|
12/24/2021
|
+1.90 / +2.92%
|
69.40
|
69.50
|
65.10
|
67.00
|
67.75
|
43.95
|
843,600
|
|
|
12/23/2021
|
+4.20 / +6.90%
|
65.10
|
65.10
|
61.10
|
65.10
|
65.06
|
42.70
|
1,278,300
|
|
|
12/22/2021
|
+3.90 / +6.84%
|
60.90
|
60.90
|
60.90
|
60.90
|
60.90
|
39.94
|
432,700
|
|
|
12/21/2021
|
+3.70 / +6.94%
|
56.60
|
57.00
|
54.00
|
57.00
|
55.83
|
37.39
|
1,063,200
|
|
|
12/20/2021
|
+3.45 / +6.92%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
34.96
|
433,500
|
|
|
12/17/2021
|
+3.25 / +6.97%
|
49.85
|
49.85
|
49.85
|
49.85
|
49.85
|
32.70
|
1,032,700
|
|
|
12/16/2021
|
+0.10 / +0.22%
|
46.50
|
46.60
|
45.80
|
46.60
|
46.27
|
30.57
|
64,700
|
|
|
12/15/2021
|
-1.00 / -2.11%
|
47.90
|
47.90
|
45.80
|
46.50
|
47.06
|
30.50
|
159,600
|
|
|
12/14/2021
|
+2.70 / +6.03%
|
47.90
|
47.90
|
46.90
|
47.50
|
47.69
|
31.16
|
1,537,900
|
|
|