|
Closing price on 10/15/2024
|
|
| Open |
22.35 |
| High |
22.40 |
| Low |
22.10 |
| Volume |
71,500 |
| Split-adjusted Price |
22.30 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2024
|
-0.05 / -0.22%
|
22.35
|
22.40
|
22.10
|
22.30
|
22.16
|
22.30
|
71,500
|
|
|
10/14/2024
|
0.00 / 0.00%
|
22.00
|
22.40
|
22.00
|
22.35
|
22.25
|
22.35
|
42,300
|
|
|
10/11/2024
|
0.00 / 0.00%
|
22.35
|
22.75
|
22.10
|
22.35
|
22.19
|
22.35
|
212,600
|
|
|
10/10/2024
|
-0.15 / -0.67%
|
22.85
|
22.85
|
22.35
|
22.35
|
22.45
|
22.35
|
65,700
|
|
|
10/9/2024
|
0.00 / 0.00%
|
22.60
|
22.65
|
22.40
|
22.50
|
22.55
|
22.50
|
22,000
|
|
|
10/8/2024
|
-0.35 / -1.53%
|
22.70
|
22.95
|
22.50
|
22.50
|
22.57
|
22.50
|
39,800
|
|
|
10/7/2024
|
+0.30 / +1.33%
|
22.40
|
22.85
|
22.20
|
22.85
|
22.46
|
22.85
|
160,000
|
|
|
10/4/2024
|
-0.35 / -1.53%
|
22.80
|
22.90
|
22.35
|
22.55
|
22.66
|
22.55
|
273,200
|
|
|
10/3/2024
|
-0.15 / -0.65%
|
23.20
|
23.20
|
22.70
|
22.90
|
22.96
|
22.90
|
164,800
|
|
|
10/2/2024
|
-0.20 / -0.86%
|
23.25
|
23.25
|
23.05
|
23.05
|
23.10
|
23.05
|
51,500
|
|
|
10/1/2024
|
+0.25 / +1.09%
|
23.00
|
23.50
|
22.90
|
23.25
|
23.21
|
23.25
|
277,100
|
|
|
9/30/2024
|
-0.30 / -1.29%
|
23.00
|
23.40
|
22.95
|
23.00
|
23.07
|
23.00
|
296,300
|
|
|
9/27/2024
|
-0.10 / -0.43%
|
23.00
|
23.50
|
23.00
|
23.30
|
23.17
|
23.30
|
92,500
|
|
|
9/26/2024
|
-0.10 / -0.43%
|
23.40
|
23.70
|
22.90
|
23.40
|
23.20
|
23.40
|
367,100
|
|
|
9/25/2024
|
+0.35 / +1.51%
|
23.40
|
23.60
|
23.15
|
23.50
|
23.45
|
23.50
|
423,500
|
|
|
9/24/2024
|
0.00 / 0.00%
|
22.90
|
23.15
|
22.90
|
23.15
|
23.05
|
23.15
|
51,500
|
|
|
9/23/2024
|
-0.30 / -1.28%
|
23.45
|
23.45
|
22.90
|
23.15
|
23.11
|
23.15
|
206,400
|
|
|
9/20/2024
|
-0.30 / -1.26%
|
24.00
|
24.00
|
23.20
|
23.45
|
23.54
|
23.45
|
434,100
|
|
|
9/19/2024
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.60
|
23.75
|
23.80
|
23.75
|
662,100
|
|
|
9/18/2024
|
+0.15 / +0.63%
|
23.95
|
24.10
|
23.75
|
23.95
|
23.93
|
23.95
|
791,700
|
|
|
9/17/2024
|
+0.60 / +2.59%
|
23.20
|
23.80
|
22.90
|
23.80
|
23.57
|
23.80
|
758,800
|
|
|
9/16/2024
|
-0.30 / -1.28%
|
23.35
|
23.50
|
23.00
|
23.20
|
23.13
|
23.20
|
157,900
|
|
|
9/13/2024
|
+0.20 / +0.86%
|
23.30
|
23.90
|
23.00
|
23.50
|
23.50
|
23.50
|
202,200
|
|
|
9/12/2024
|
0.00 / 0.00%
|
23.30
|
23.55
|
23.05
|
23.30
|
23.29
|
23.30
|
308,700
|
|
|
9/11/2024
|
0.00 / 0.00%
|
23.05
|
23.50
|
22.80
|
23.30
|
23.11
|
23.30
|
402,800
|
|
|
9/10/2024
|
-0.20 / -0.85%
|
23.25
|
23.55
|
23.00
|
23.30
|
23.27
|
23.30
|
423,100
|
|
|
9/9/2024
|
-0.10 / -0.42%
|
23.20
|
23.60
|
23.20
|
23.50
|
23.42
|
23.50
|
228,700
|
|
|
9/6/2024
|
+0.15 / +0.64%
|
23.45
|
23.60
|
23.10
|
23.60
|
23.47
|
23.60
|
533,800
|
|
|
9/5/2024
|
0.00 / 0.00%
|
23.45
|
23.45
|
22.95
|
23.45
|
23.35
|
23.45
|
586,300
|
|
|
9/4/2024
|
-0.05 / -0.21%
|
23.20
|
23.50
|
22.95
|
23.45
|
23.22
|
23.45
|
405,100
|
|
|