Closing price on 11/15/2021
|
|
Open |
41.00 |
High |
42.95 |
Low |
41.00 |
Volume |
326,400 |
Split-adjusted Price |
28.17 |
|
|
TVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/15/2021
|
+2.80 / +6.97%
|
41.00
|
42.95
|
41.00
|
42.95
|
42.38
|
28.17
|
326,400
|
|
11/12/2021
|
0.00 / 0.00%
|
39.30
|
40.30
|
39.30
|
40.15
|
39.97
|
26.33
|
235,800
|
|
11/11/2021
|
+0.15 / +0.38%
|
40.00
|
40.40
|
39.00
|
40.15
|
39.91
|
26.33
|
233,700
|
|
11/10/2021
|
+0.70 / +1.78%
|
39.50
|
40.50
|
39.50
|
40.00
|
40.09
|
26.24
|
254,400
|
|
11/9/2021
|
-0.65 / -1.63%
|
39.00
|
40.00
|
39.00
|
39.30
|
39.53
|
25.78
|
138,400
|
|
11/8/2021
|
+0.45 / +1.14%
|
39.50
|
41.00
|
36.75
|
39.95
|
39.53
|
26.20
|
217,000
|
|
11/5/2021
|
-0.50 / -1.25%
|
40.00
|
40.45
|
39.00
|
39.50
|
39.58
|
25.91
|
150,900
|
|
11/4/2021
|
+1.80 / +4.71%
|
37.50
|
40.20
|
37.30
|
40.00
|
39.37
|
26.24
|
314,500
|
|
11/3/2021
|
-1.35 / -3.41%
|
38.10
|
40.20
|
36.90
|
38.20
|
38.27
|
25.06
|
340,600
|
|
11/2/2021
|
+1.60 / +4.22%
|
40.00
|
40.00
|
39.30
|
39.55
|
39.59
|
25.94
|
315,600
|
|
11/1/2021
|
+2.45 / +6.90%
|
37.90
|
37.95
|
37.50
|
37.95
|
37.89
|
24.89
|
391,400
|
|
10/29/2021
|
+2.30 / +6.93%
|
33.90
|
35.50
|
33.30
|
35.50
|
34.60
|
23.28
|
401,300
|
|
10/28/2021
|
+1.35 / +4.24%
|
32.70
|
33.20
|
32.00
|
33.20
|
32.67
|
21.78
|
685,100
|
|
10/27/2021
|
+0.40 / +1.27%
|
31.80
|
31.95
|
31.00
|
31.85
|
31.55
|
20.89
|
467,000
|
|
10/26/2021
|
+0.05 / +0.16%
|
31.45
|
31.90
|
31.30
|
31.45
|
31.46
|
20.63
|
31,500
|
|
10/25/2021
|
-1.00 / -3.09%
|
31.90
|
32.00
|
31.05
|
31.40
|
31.48
|
20.60
|
92,100
|
|
10/22/2021
|
-0.45 / -1.37%
|
32.85
|
32.85
|
31.90
|
32.40
|
32.26
|
21.25
|
82,300
|
|
10/21/2021
|
-0.15 / -0.45%
|
33.80
|
33.80
|
32.20
|
32.85
|
32.98
|
21.55
|
91,700
|
|
10/20/2021
|
+1.00 / +3.13%
|
32.80
|
33.00
|
32.05
|
33.00
|
32.50
|
21.65
|
66,700
|
|
10/19/2021
|
-0.50 / -1.54%
|
31.80
|
33.00
|
31.75
|
32.00
|
32.45
|
20.99
|
64,400
|
|
10/18/2021
|
-0.30 / -0.91%
|
32.70
|
32.70
|
31.00
|
32.50
|
32.11
|
21.32
|
119,900
|
|
10/15/2021
|
0.00 / 0.00%
|
32.85
|
32.95
|
32.65
|
32.80
|
32.82
|
21.51
|
27,700
|
|
10/14/2021
|
+0.05 / +0.15%
|
32.75
|
33.00
|
32.65
|
32.80
|
32.81
|
21.51
|
39,800
|
|
10/13/2021
|
-0.05 / -0.15%
|
33.00
|
33.20
|
32.50
|
32.75
|
32.85
|
21.48
|
66,200
|
|
10/12/2021
|
-0.50 / -1.50%
|
33.30
|
33.30
|
32.10
|
32.80
|
32.44
|
21.51
|
50,400
|
|
10/11/2021
|
+1.55 / +4.88%
|
31.65
|
33.80
|
31.65
|
33.30
|
33.28
|
21.84
|
69,500
|
|
10/8/2021
|
-0.40 / -1.14%
|
34.20
|
35.00
|
34.20
|
34.60
|
34.80
|
20.82
|
39,100
|
|
10/7/2021
|
-0.15 / -0.43%
|
35.15
|
35.30
|
34.80
|
35.00
|
35.05
|
21.06
|
42,800
|
|
10/6/2021
|
-0.25 / -0.71%
|
35.40
|
35.50
|
34.70
|
35.15
|
34.97
|
21.15
|
22,300
|
|
10/5/2021
|
+1.40 / +4.12%
|
35.00
|
35.45
|
34.35
|
35.40
|
35.15
|
21.30
|
45,400
|
|
|