|
Closing price on 11/9/2022
|
|
| Open |
26.30 |
| High |
26.40 |
| Low |
25.50 |
| Volume |
2,900 |
| Split-adjusted Price |
16.89 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2022
|
+0.15 / +0.59%
|
26.30
|
26.40
|
25.50
|
25.75
|
25.79
|
16.89
|
2,900
|
|
|
11/8/2022
|
+0.10 / +0.39%
|
25.50
|
26.50
|
24.05
|
25.60
|
25.71
|
16.79
|
27,700
|
|
|
11/7/2022
|
-0.40 / -1.54%
|
25.00
|
25.80
|
24.30
|
25.50
|
25.47
|
16.73
|
19,100
|
|
|
11/4/2022
|
-0.45 / -1.71%
|
25.25
|
26.20
|
24.65
|
25.90
|
25.40
|
16.99
|
14,500
|
|
|
11/3/2022
|
+0.35 / +1.35%
|
25.95
|
26.60
|
25.80
|
26.35
|
26.02
|
17.28
|
23,500
|
|
|
11/2/2022
|
+0.10 / +0.39%
|
25.00
|
26.30
|
25.00
|
26.00
|
25.93
|
17.05
|
16,700
|
|
|
11/1/2022
|
+0.65 / +2.57%
|
25.95
|
25.95
|
24.60
|
25.90
|
25.39
|
16.99
|
15,100
|
|
|
10/31/2022
|
-1.55 / -5.78%
|
25.25
|
26.00
|
24.95
|
25.25
|
25.26
|
16.56
|
36,200
|
|
|
10/28/2022
|
-0.20 / -0.74%
|
26.90
|
27.40
|
25.50
|
26.80
|
26.40
|
17.58
|
13,300
|
|
|
10/27/2022
|
+1.25 / +4.85%
|
25.75
|
27.00
|
24.05
|
27.00
|
25.66
|
17.71
|
33,200
|
|
|
10/26/2022
|
-0.15 / -0.58%
|
26.50
|
27.40
|
24.10
|
25.75
|
24.32
|
16.89
|
163,300
|
|
|
10/25/2022
|
+0.05 / +0.19%
|
24.35
|
26.00
|
24.15
|
25.90
|
25.23
|
16.99
|
53,000
|
|
|
10/24/2022
|
-1.05 / -3.90%
|
25.80
|
26.90
|
25.10
|
25.85
|
25.54
|
16.96
|
31,000
|
|
|
10/21/2022
|
-0.35 / -1.28%
|
26.50
|
27.20
|
25.35
|
26.90
|
26.08
|
17.64
|
75,500
|
|
|
10/20/2022
|
+0.25 / +0.93%
|
27.00
|
27.25
|
26.00
|
27.25
|
26.45
|
17.87
|
40,900
|
|
|
10/19/2022
|
-0.95 / -3.40%
|
27.00
|
27.95
|
26.60
|
27.00
|
26.84
|
17.71
|
54,000
|
|
|
10/18/2022
|
+0.05 / +0.18%
|
27.15
|
28.40
|
27.15
|
27.95
|
27.66
|
18.33
|
52,300
|
|
|
10/17/2022
|
+0.55 / +2.01%
|
27.35
|
28.25
|
26.85
|
27.90
|
27.68
|
18.30
|
18,800
|
|
|
10/14/2022
|
-1.20 / -4.20%
|
28.90
|
28.90
|
27.35
|
27.35
|
27.58
|
17.94
|
50,200
|
|
|
10/13/2022
|
+0.05 / +0.18%
|
28.50
|
29.05
|
27.80
|
28.55
|
28.23
|
18.73
|
8,900
|
|
|
10/12/2022
|
0.00 / 0.00%
|
27.00
|
28.50
|
27.00
|
28.50
|
28.04
|
18.69
|
30,700
|
|
|
10/11/2022
|
-0.25 / -0.87%
|
29.25
|
29.25
|
26.75
|
28.50
|
27.12
|
18.69
|
70,000
|
|
|
10/10/2022
|
-0.15 / -0.52%
|
27.00
|
28.80
|
26.90
|
28.75
|
27.19
|
18.86
|
132,200
|
|
|
10/7/2022
|
-1.40 / -4.62%
|
29.50
|
30.00
|
28.20
|
28.90
|
28.37
|
18.96
|
71,200
|
|
|
10/6/2022
|
-0.70 / -2.26%
|
31.70
|
31.70
|
29.00
|
30.30
|
29.93
|
19.87
|
7,100
|
|
|
10/5/2022
|
+0.95 / +3.16%
|
28.90
|
31.00
|
28.90
|
31.00
|
29.79
|
20.33
|
20,600
|
|
|
10/4/2022
|
-0.95 / -3.06%
|
29.20
|
31.15
|
28.85
|
30.05
|
29.10
|
19.71
|
160,400
|
|
|
10/3/2022
|
-0.70 / -2.21%
|
31.95
|
31.95
|
29.70
|
31.00
|
30.79
|
20.33
|
29,200
|
|
|
9/30/2022
|
-0.30 / -0.94%
|
31.90
|
31.90
|
30.60
|
31.70
|
31.37
|
20.79
|
29,200
|
|
|
9/29/2022
|
+0.20 / +0.63%
|
31.50
|
32.00
|
30.70
|
32.00
|
31.97
|
20.99
|
34,000
|
|
|