|
Closing price on 1/4/2023
|
|
| Open |
25.45 |
| High |
25.45 |
| Low |
24.30 |
| Volume |
15,900 |
| Split-adjusted Price |
16.30 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
-0.40 / -1.58%
|
25.45
|
25.45
|
24.30
|
24.85
|
25.01
|
16.30
|
15,900
|
|
|
1/3/2023
|
+0.25 / +1.00%
|
25.90
|
25.90
|
24.15
|
25.25
|
25.03
|
16.56
|
8,800
|
|
|
12/30/2022
|
+1.60 / +6.84%
|
22.30
|
25.00
|
22.20
|
25.00
|
24.51
|
16.40
|
571,400
|
|
|
12/29/2022
|
+0.40 / +1.74%
|
23.20
|
23.40
|
22.50
|
23.40
|
23.24
|
15.35
|
9,600
|
|
|
12/28/2022
|
+0.10 / +0.44%
|
23.20
|
23.30
|
22.25
|
23.00
|
22.53
|
15.09
|
10,500
|
|
|
12/27/2022
|
+0.40 / +1.78%
|
21.60
|
23.00
|
21.60
|
22.90
|
22.77
|
15.02
|
11,500
|
|
|
12/26/2022
|
-0.50 / -2.17%
|
23.50
|
23.50
|
22.50
|
22.50
|
22.62
|
14.76
|
22,300
|
|
|
12/23/2022
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.60
|
23.00
|
22.90
|
15.09
|
1,300
|
|
|
12/22/2022
|
+1.20 / +5.50%
|
21.90
|
23.30
|
21.30
|
23.00
|
22.59
|
15.09
|
47,500
|
|
|
12/21/2022
|
-0.55 / -2.46%
|
22.40
|
22.40
|
21.35
|
21.80
|
21.71
|
14.30
|
7,400
|
|
|
12/20/2022
|
-0.10 / -0.45%
|
22.30
|
22.80
|
21.40
|
22.35
|
21.78
|
14.66
|
33,700
|
|
|
12/19/2022
|
-0.40 / -1.75%
|
23.35
|
23.35
|
22.35
|
22.45
|
22.55
|
14.73
|
22,100
|
|
|
12/16/2022
|
-0.05 / -0.22%
|
22.25
|
22.90
|
22.25
|
22.85
|
22.47
|
14.99
|
19,300
|
|
|
12/15/2022
|
+0.20 / +0.88%
|
22.90
|
22.95
|
22.15
|
22.90
|
22.45
|
15.02
|
12,000
|
|
|
12/14/2022
|
-0.30 / -1.30%
|
23.00
|
23.20
|
22.30
|
22.70
|
22.67
|
14.89
|
38,100
|
|
|
12/13/2022
|
+0.20 / +0.88%
|
23.40
|
23.40
|
22.80
|
23.00
|
23.01
|
15.09
|
1,500
|
|
|
12/12/2022
|
-0.20 / -0.87%
|
23.10
|
23.30
|
22.55
|
22.80
|
22.87
|
14.95
|
11,000
|
|
|
12/9/2022
|
-0.85 / -3.56%
|
24.20
|
24.20
|
23.00
|
23.00
|
23.10
|
15.09
|
11,000
|
|
|
12/8/2022
|
+0.20 / +0.85%
|
23.60
|
24.00
|
23.00
|
23.85
|
23.84
|
15.64
|
58,000
|
|
|
12/7/2022
|
+0.15 / +0.64%
|
24.00
|
24.00
|
22.75
|
23.65
|
23.24
|
15.51
|
9,800
|
|
|
12/6/2022
|
-0.50 / -2.08%
|
24.50
|
24.50
|
22.70
|
23.50
|
23.76
|
15.41
|
58,900
|
|
|
12/5/2022
|
+0.05 / +0.21%
|
24.10
|
24.30
|
23.40
|
24.00
|
23.88
|
15.74
|
60,200
|
|
|
12/2/2022
|
+0.45 / +1.91%
|
22.60
|
24.00
|
22.60
|
23.95
|
23.69
|
15.71
|
17,100
|
|
|
12/1/2022
|
0.00 / 0.00%
|
23.50
|
24.40
|
23.50
|
23.50
|
23.93
|
15.41
|
51,800
|
|
|
11/30/2022
|
-0.35 / -1.47%
|
24.00
|
24.00
|
22.50
|
23.50
|
22.96
|
15.41
|
27,400
|
|
|
11/29/2022
|
-0.05 / -0.21%
|
24.00
|
24.20
|
22.45
|
23.85
|
23.52
|
15.64
|
63,900
|
|
|
11/28/2022
|
+0.90 / +3.91%
|
23.35
|
23.90
|
22.50
|
23.90
|
23.47
|
15.68
|
25,600
|
|
|
11/25/2022
|
-0.45 / -1.92%
|
23.00
|
23.80
|
21.85
|
23.00
|
22.40
|
15.09
|
28,600
|
|
|
11/24/2022
|
+0.45 / +1.96%
|
21.70
|
24.15
|
21.70
|
23.45
|
22.07
|
15.38
|
92,000
|
|
|
11/23/2022
|
+0.35 / +1.55%
|
23.70
|
24.10
|
22.60
|
23.00
|
23.19
|
15.09
|
4,300
|
|
|