|
Closing price on 12/20/2021
|
|
| Open |
53.30 |
| High |
53.30 |
| Low |
53.30 |
| Volume |
433,500 |
| Split-adjusted Price |
26.75 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2021
|
+3.45 / +6.92%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
26.75
|
433,500
|
|
|
12/17/2021
|
+3.25 / +6.97%
|
49.85
|
49.85
|
49.85
|
49.85
|
49.85
|
25.02
|
1,032,700
|
|
|
12/16/2021
|
+0.10 / +0.22%
|
46.50
|
46.60
|
45.80
|
46.60
|
46.27
|
23.39
|
64,700
|
|
|
12/15/2021
|
-1.00 / -2.11%
|
47.90
|
47.90
|
45.80
|
46.50
|
47.06
|
23.34
|
159,600
|
|
|
12/14/2021
|
+2.70 / +6.03%
|
47.90
|
47.90
|
46.90
|
47.50
|
47.69
|
23.84
|
1,537,900
|
|
|
12/13/2021
|
+2.90 / +6.92%
|
44.50
|
44.80
|
44.20
|
44.80
|
44.69
|
22.49
|
87,000
|
|
|
12/10/2021
|
-0.80 / -1.87%
|
42.70
|
43.00
|
40.50
|
41.90
|
41.54
|
21.03
|
65,500
|
|
|
12/9/2021
|
+0.40 / +0.95%
|
42.80
|
42.80
|
41.00
|
42.70
|
42.63
|
21.43
|
61,700
|
|
|
12/8/2021
|
0.00 / 0.00%
|
43.00
|
43.40
|
41.75
|
42.30
|
42.50
|
21.23
|
23,600
|
|
|
12/7/2021
|
+1.70 / +4.19%
|
40.70
|
42.40
|
40.70
|
42.30
|
41.24
|
21.23
|
70,400
|
|
|
12/6/2021
|
-2.95 / -6.77%
|
42.50
|
43.50
|
40.55
|
40.60
|
41.48
|
20.38
|
173,400
|
|
|
12/3/2021
|
-2.25 / -4.91%
|
45.60
|
46.90
|
43.50
|
43.55
|
44.54
|
21.86
|
157,000
|
|
|
12/2/2021
|
-1.55 / -3.27%
|
47.35
|
47.35
|
45.70
|
45.80
|
46.15
|
22.99
|
156,500
|
|
|
12/1/2021
|
-0.85 / -1.76%
|
48.20
|
48.20
|
46.50
|
47.35
|
47.41
|
23.77
|
72,600
|
|
|
11/30/2021
|
+1.20 / +2.55%
|
47.80
|
48.80
|
47.30
|
48.20
|
48.18
|
24.19
|
169,100
|
|
|
11/29/2021
|
+0.45 / +0.97%
|
44.50
|
47.50
|
44.50
|
47.00
|
46.67
|
23.59
|
158,100
|
|
|
11/26/2021
|
-0.25 / -0.53%
|
46.90
|
47.00
|
46.25
|
46.55
|
46.61
|
23.37
|
89,100
|
|
|
11/25/2021
|
-0.55 / -1.16%
|
47.30
|
48.00
|
45.90
|
46.80
|
47.11
|
23.49
|
142,000
|
|
|
11/24/2021
|
+1.30 / +2.82%
|
47.00
|
47.50
|
42.95
|
47.35
|
46.71
|
23.77
|
104,300
|
|
|
11/23/2021
|
+1.00 / +2.22%
|
45.00
|
46.05
|
44.20
|
46.05
|
45.42
|
23.11
|
84,600
|
|
|
11/22/2021
|
-1.95 / -4.15%
|
45.05
|
47.20
|
45.05
|
45.05
|
45.91
|
22.61
|
146,500
|
|
|
11/19/2021
|
-1.00 / -2.08%
|
49.00
|
50.50
|
45.00
|
47.00
|
48.18
|
23.59
|
293,500
|
|
|
11/18/2021
|
+2.00 / +4.35%
|
46.00
|
48.95
|
44.80
|
48.00
|
46.01
|
24.09
|
233,100
|
|
|
11/17/2021
|
+0.05 / +0.11%
|
46.50
|
46.80
|
45.10
|
46.00
|
46.14
|
23.09
|
198,000
|
|
|
11/16/2021
|
+3.00 / +6.98%
|
43.90
|
45.95
|
43.15
|
45.95
|
45.65
|
23.06
|
319,300
|
|
|
11/15/2021
|
+2.80 / +6.97%
|
41.00
|
42.95
|
41.00
|
42.95
|
42.38
|
21.56
|
326,400
|
|
|
11/12/2021
|
0.00 / 0.00%
|
39.30
|
40.30
|
39.30
|
40.15
|
39.97
|
20.15
|
235,800
|
|
|
11/11/2021
|
+0.15 / +0.38%
|
40.00
|
40.40
|
39.00
|
40.15
|
39.91
|
20.15
|
233,700
|
|
|
11/10/2021
|
+0.70 / +1.78%
|
39.50
|
40.50
|
39.50
|
40.00
|
40.09
|
20.08
|
254,400
|
|
|
11/9/2021
|
-0.65 / -1.63%
|
39.00
|
40.00
|
39.00
|
39.30
|
39.53
|
19.73
|
138,400
|
|
|