Closing price on 12/16/2021
|
|
Open |
46.50 |
High |
46.60 |
Low |
45.80 |
Volume |
64,700 |
Split-adjusted Price |
30.57 |
|
|
TVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/16/2021
|
+0.10 / +0.22%
|
46.50
|
46.60
|
45.80
|
46.60
|
46.27
|
30.57
|
64,700
|
|
12/15/2021
|
-1.00 / -2.11%
|
47.90
|
47.90
|
45.80
|
46.50
|
47.06
|
30.50
|
159,600
|
|
12/14/2021
|
+2.70 / +6.03%
|
47.90
|
47.90
|
46.90
|
47.50
|
47.69
|
31.16
|
1,537,900
|
|
12/13/2021
|
+2.90 / +6.92%
|
44.50
|
44.80
|
44.20
|
44.80
|
44.69
|
29.38
|
87,000
|
|
12/10/2021
|
-0.80 / -1.87%
|
42.70
|
43.00
|
40.50
|
41.90
|
41.54
|
27.48
|
65,500
|
|
12/9/2021
|
+0.40 / +0.95%
|
42.80
|
42.80
|
41.00
|
42.70
|
42.63
|
28.01
|
61,700
|
|
12/8/2021
|
0.00 / 0.00%
|
43.00
|
43.40
|
41.75
|
42.30
|
42.50
|
27.74
|
23,600
|
|
12/7/2021
|
+1.70 / +4.19%
|
40.70
|
42.40
|
40.70
|
42.30
|
41.24
|
27.74
|
70,400
|
|
12/6/2021
|
-2.95 / -6.77%
|
42.50
|
43.50
|
40.55
|
40.60
|
41.48
|
26.63
|
173,400
|
|
12/3/2021
|
-2.25 / -4.91%
|
45.60
|
46.90
|
43.50
|
43.55
|
44.54
|
28.56
|
157,000
|
|
12/2/2021
|
-1.55 / -3.27%
|
47.35
|
47.35
|
45.70
|
45.80
|
46.15
|
30.04
|
156,500
|
|
12/1/2021
|
-0.85 / -1.76%
|
48.20
|
48.20
|
46.50
|
47.35
|
47.41
|
31.06
|
72,600
|
|
11/30/2021
|
+1.20 / +2.55%
|
47.80
|
48.80
|
47.30
|
48.20
|
48.18
|
31.61
|
169,100
|
|
11/29/2021
|
+0.45 / +0.97%
|
44.50
|
47.50
|
44.50
|
47.00
|
46.67
|
30.83
|
158,100
|
|
11/26/2021
|
-0.25 / -0.53%
|
46.90
|
47.00
|
46.25
|
46.55
|
46.61
|
30.53
|
89,100
|
|
11/25/2021
|
-0.55 / -1.16%
|
47.30
|
48.00
|
45.90
|
46.80
|
47.11
|
30.70
|
142,000
|
|
11/24/2021
|
+1.30 / +2.82%
|
47.00
|
47.50
|
42.95
|
47.35
|
46.71
|
31.06
|
104,300
|
|
11/23/2021
|
+1.00 / +2.22%
|
45.00
|
46.05
|
44.20
|
46.05
|
45.42
|
30.20
|
84,600
|
|
11/22/2021
|
-1.95 / -4.15%
|
45.05
|
47.20
|
45.05
|
45.05
|
45.91
|
29.55
|
146,500
|
|
11/19/2021
|
-1.00 / -2.08%
|
49.00
|
50.50
|
45.00
|
47.00
|
48.18
|
30.83
|
293,500
|
|
11/18/2021
|
+2.00 / +4.35%
|
46.00
|
48.95
|
44.80
|
48.00
|
46.01
|
31.48
|
233,100
|
|
11/17/2021
|
+0.05 / +0.11%
|
46.50
|
46.80
|
45.10
|
46.00
|
46.14
|
30.17
|
198,000
|
|
11/16/2021
|
+3.00 / +6.98%
|
43.90
|
45.95
|
43.15
|
45.95
|
45.65
|
30.14
|
319,300
|
|
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
|
|
|