|
|
Closing price on 11/9/2023
|
|
| Open |
21.15 |
| High |
21.70 |
| Low |
21.15 |
| Volume |
69,700 |
| Split-adjusted Price |
19.41 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2023
|
+0.20 / +0.95%
|
21.15
|
21.70
|
21.15
|
21.35
|
21.38
|
19.41
|
69,700
|
|
|
11/8/2023
|
+1.10 / +5.49%
|
20.00
|
21.15
|
19.90
|
21.15
|
20.30
|
19.23
|
115,300
|
|
|
11/7/2023
|
-0.45 / -2.20%
|
20.40
|
20.50
|
20.00
|
20.05
|
20.09
|
18.23
|
28,800
|
|
|
11/6/2023
|
+0.45 / +2.24%
|
20.10
|
20.65
|
20.05
|
20.50
|
20.35
|
18.64
|
39,800
|
|
|
11/3/2023
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.05
|
20.05
|
20.08
|
18.23
|
25,200
|
|
|
11/2/2023
|
+1.30 / +6.93%
|
18.80
|
20.05
|
18.75
|
20.05
|
19.72
|
18.23
|
57,700
|
|
|
11/1/2023
|
-0.05 / -0.27%
|
18.80
|
19.05
|
18.70
|
18.75
|
18.86
|
17.05
|
33,000
|
|
|
10/31/2023
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.65
|
18.80
|
18.70
|
17.09
|
110,800
|
|
|
10/30/2023
|
-0.30 / -1.58%
|
18.90
|
19.70
|
18.70
|
18.70
|
18.88
|
17.00
|
46,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAS 
|
1,550,800
|
10.70
|
2.88%
|
|
|
|
ABW
|
1,376,500
|
11.60
|
6.42%
|
|
|
|
AGR
|
3,393,300
|
17.20
|
-3.91%
|
|
|
|
APG
|
1,248,700
|
11.90
|
0.00%
|
|
|
|
APS
|
3,885,400
|
13.40
|
0.75%
|
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|