|
Closing price on 10/27/2023
|
|
| Open |
18.70 |
| High |
19.05 |
| Low |
18.70 |
| Volume |
87,600 |
| Split-adjusted Price |
17.27 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2023
|
+0.30 / +1.60%
|
18.70
|
19.05
|
18.70
|
19.00
|
18.81
|
17.27
|
87,600
|
|
|
10/26/2023
|
-1.40 / -6.97%
|
20.05
|
20.05
|
18.70
|
18.70
|
18.79
|
17.00
|
335,300
|
|
|
10/25/2023
|
-0.20 / -0.99%
|
20.20
|
20.65
|
19.30
|
20.10
|
20.10
|
18.27
|
90,600
|
|
|
10/24/2023
|
-0.25 / -1.22%
|
21.00
|
21.00
|
19.15
|
20.30
|
19.91
|
18.45
|
190,100
|
|
|
10/23/2023
|
-0.05 / -0.24%
|
20.65
|
20.95
|
20.50
|
20.55
|
20.63
|
18.68
|
37,600
|
|
|
10/20/2023
|
+0.20 / +0.98%
|
20.55
|
20.95
|
19.60
|
20.60
|
20.40
|
18.73
|
87,000
|
|
|
10/19/2023
|
-0.60 / -2.86%
|
20.95
|
21.85
|
20.40
|
20.40
|
20.67
|
18.55
|
36,700
|
|
|
10/18/2023
|
-1.00 / -4.55%
|
21.85
|
22.20
|
20.50
|
21.00
|
21.27
|
19.09
|
113,500
|
|
|
10/17/2023
|
-0.50 / -2.22%
|
22.50
|
23.05
|
22.00
|
22.00
|
22.31
|
20.00
|
39,100
|
|
|
10/16/2023
|
-0.30 / -1.32%
|
22.50
|
23.15
|
22.35
|
22.50
|
22.73
|
20.45
|
56,700
|
|
|
10/13/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.55
|
22.80
|
22.75
|
20.73
|
16,000
|
|
|
10/12/2023
|
-0.35 / -1.51%
|
23.20
|
23.20
|
22.60
|
22.80
|
22.92
|
20.73
|
70,300
|
|
|
10/11/2023
|
-0.05 / -0.22%
|
23.50
|
23.50
|
22.75
|
23.15
|
22.97
|
21.05
|
47,100
|
|
|
10/10/2023
|
+0.10 / +0.43%
|
23.10
|
23.35
|
22.75
|
23.20
|
23.12
|
21.09
|
40,700
|
|
|
10/9/2023
|
+0.25 / +1.09%
|
22.85
|
23.20
|
22.60
|
23.10
|
22.93
|
21.00
|
76,800
|
|
|
10/6/2023
|
+0.35 / +1.56%
|
22.50
|
22.85
|
21.80
|
22.85
|
22.43
|
20.77
|
57,400
|
|
|
10/5/2023
|
-0.25 / -1.10%
|
22.75
|
22.95
|
22.35
|
22.50
|
22.63
|
20.45
|
30,500
|
|
|
10/4/2023
|
+0.95 / +4.36%
|
21.85
|
22.85
|
21.80
|
22.75
|
22.24
|
20.68
|
76,800
|
|
|
10/3/2023
|
-1.20 / -5.22%
|
23.00
|
23.30
|
21.60
|
21.80
|
22.23
|
19.82
|
128,000
|
|
|
10/2/2023
|
-0.05 / -0.22%
|
23.75
|
23.75
|
22.80
|
23.00
|
23.08
|
20.91
|
236,400
|
|
|
9/29/2023
|
-0.40 / -1.71%
|
23.95
|
23.95
|
23.00
|
23.05
|
23.19
|
20.95
|
149,900
|
|
|
9/28/2023
|
-0.25 / -1.05%
|
23.95
|
23.95
|
23.10
|
23.45
|
23.40
|
21.32
|
46,300
|
|
|
9/27/2023
|
+0.60 / +2.60%
|
23.75
|
23.75
|
22.80
|
23.70
|
23.18
|
21.55
|
82,100
|
|
|
9/26/2023
|
+0.10 / +0.43%
|
23.70
|
23.70
|
23.00
|
23.10
|
23.35
|
21.00
|
164,900
|
|
|
9/25/2023
|
-1.55 / -6.31%
|
24.55
|
25.20
|
23.00
|
23.00
|
24.05
|
20.91
|
157,200
|
|
|
9/22/2023
|
-1.25 / -4.84%
|
24.40
|
25.20
|
24.30
|
24.55
|
24.62
|
22.32
|
343,200
|
|
|
9/21/2023
|
-1.10 / -4.09%
|
27.00
|
27.00
|
25.80
|
25.80
|
26.39
|
23.45
|
215,200
|
|
|
9/20/2023
|
+0.60 / +2.28%
|
26.15
|
26.95
|
26.00
|
26.90
|
26.68
|
24.45
|
138,800
|
|
|
9/19/2023
|
+0.25 / +0.96%
|
26.05
|
26.45
|
25.70
|
26.30
|
26.08
|
23.91
|
108,600
|
|
|
9/18/2023
|
-0.85 / -3.16%
|
26.90
|
26.90
|
25.85
|
26.05
|
26.34
|
23.68
|
177,200
|
|
|