|
|
Closing price on 10/5/2023
|
|
| Open |
22.75 |
| High |
22.95 |
| Low |
22.35 |
| Volume |
30,500 |
| Split-adjusted Price |
20.45 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/15/2023
|
-0.70 / -2.54%
|
28.00
|
28.00
|
26.60
|
26.90
|
27.05
|
24.45
|
127,100
|
|
|
9/14/2023
|
+0.60 / +2.22%
|
27.40
|
28.40
|
27.00
|
27.60
|
27.84
|
25.09
|
285,300
|
|
|
9/13/2023
|
+0.90 / +3.45%
|
26.15
|
27.25
|
26.15
|
27.00
|
26.80
|
24.55
|
488,900
|
|
|
9/12/2023
|
+1.10 / +4.40%
|
24.85
|
26.10
|
24.80
|
26.10
|
25.50
|
23.73
|
236,300
|
|
|
9/11/2023
|
-0.45 / -1.77%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.34
|
22.73
|
291,700
|
|
|
9/8/2023
|
+0.35 / +1.39%
|
25.10
|
25.70
|
25.05
|
25.45
|
25.51
|
23.14
|
201,400
|
|
|
9/7/2023
|
0.00 / 0.00%
|
25.60
|
25.60
|
24.85
|
25.10
|
25.13
|
22.82
|
241,400
|
|
|
9/6/2023
|
+0.60 / +2.45%
|
24.50
|
25.80
|
24.05
|
25.10
|
25.18
|
22.82
|
262,800
|
|
|
9/5/2023
|
+0.10 / +0.41%
|
24.50
|
24.75
|
24.30
|
24.50
|
24.47
|
22.27
|
178,900
|
|
|
8/31/2023
|
+0.40 / +1.67%
|
24.10
|
24.80
|
23.90
|
24.40
|
24.31
|
22.18
|
231,000
|
|
|
8/30/2023
|
+0.85 / +3.67%
|
23.05
|
24.10
|
23.05
|
24.00
|
23.71
|
21.82
|
111,800
|
|
|
8/29/2023
|
+0.35 / +1.54%
|
22.80
|
23.20
|
22.80
|
23.15
|
22.94
|
21.05
|
1,268,736
|
|
|
8/28/2023
|
+0.50 / +2.24%
|
22.35
|
22.80
|
22.30
|
22.80
|
22.61
|
20.73
|
75,200
|
|
|
8/25/2023
|
-0.35 / -1.55%
|
22.65
|
22.65
|
22.25
|
22.30
|
22.40
|
20.27
|
1,586,600
|
|
|
8/24/2023
|
+0.45 / +2.03%
|
22.65
|
22.65
|
22.10
|
22.65
|
22.30
|
20.59
|
52,200
|
|
|
8/23/2023
|
+0.20 / +0.91%
|
22.60
|
22.60
|
22.00
|
22.20
|
22.20
|
20.18
|
1,444,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|