|
Closing price on 12/8/2022
|
|
| Open |
23.60 |
| High |
24.00 |
| Low |
23.00 |
| Volume |
58,000 |
| Split-adjusted Price |
15.64 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2022
|
+0.20 / +0.85%
|
23.60
|
24.00
|
23.00
|
23.85
|
23.84
|
15.64
|
58,000
|
|
|
12/7/2022
|
+0.15 / +0.64%
|
24.00
|
24.00
|
22.75
|
23.65
|
23.24
|
15.51
|
9,800
|
|
|
12/6/2022
|
-0.50 / -2.08%
|
24.50
|
24.50
|
22.70
|
23.50
|
23.76
|
15.41
|
58,900
|
|
|
12/5/2022
|
+0.05 / +0.21%
|
24.10
|
24.30
|
23.40
|
24.00
|
23.88
|
15.74
|
60,200
|
|
|
12/2/2022
|
+0.45 / +1.91%
|
22.60
|
24.00
|
22.60
|
23.95
|
23.69
|
15.71
|
17,100
|
|
|
12/1/2022
|
0.00 / 0.00%
|
23.50
|
24.40
|
23.50
|
23.50
|
23.93
|
15.41
|
51,800
|
|
|
11/30/2022
|
-0.35 / -1.47%
|
24.00
|
24.00
|
22.50
|
23.50
|
22.96
|
15.41
|
27,400
|
|
|
11/29/2022
|
-0.05 / -0.21%
|
24.00
|
24.20
|
22.45
|
23.85
|
23.52
|
15.64
|
63,900
|
|
|
11/28/2022
|
+0.90 / +3.91%
|
23.35
|
23.90
|
22.50
|
23.90
|
23.47
|
15.68
|
25,600
|
|
|
11/25/2022
|
-0.45 / -1.92%
|
23.00
|
23.80
|
21.85
|
23.00
|
22.40
|
15.09
|
28,600
|
|
|
11/24/2022
|
+0.45 / +1.96%
|
21.70
|
24.15
|
21.70
|
23.45
|
22.07
|
15.38
|
92,000
|
|
|
11/23/2022
|
+0.35 / +1.55%
|
23.70
|
24.10
|
22.60
|
23.00
|
23.19
|
15.09
|
4,300
|
|
|
11/22/2022
|
-0.75 / -3.21%
|
23.50
|
25.00
|
22.65
|
22.65
|
23.42
|
14.86
|
27,100
|
|
|
11/21/2022
|
0.00 / 0.00%
|
23.95
|
23.95
|
22.50
|
23.40
|
22.96
|
15.35
|
5,000
|
|
|
11/18/2022
|
-0.10 / -0.43%
|
24.00
|
24.00
|
22.25
|
23.40
|
23.26
|
15.35
|
20,900
|
|
|
11/17/2022
|
+0.05 / +0.21%
|
23.45
|
24.45
|
23.00
|
23.50
|
23.43
|
15.41
|
8,000
|
|
|
11/16/2022
|
+1.30 / +5.87%
|
20.60
|
23.45
|
20.60
|
23.45
|
20.85
|
15.38
|
73,200
|
|
|
11/15/2022
|
-1.60 / -6.74%
|
22.90
|
23.70
|
22.10
|
22.15
|
22.21
|
14.53
|
22,400
|
|
|
11/14/2022
|
-0.75 / -3.06%
|
22.90
|
24.45
|
22.85
|
23.75
|
23.83
|
15.58
|
28,300
|
|
|
11/11/2022
|
-0.10 / -0.41%
|
25.00
|
25.00
|
23.50
|
24.50
|
24.27
|
16.07
|
13,700
|
|
|
11/10/2022
|
-1.15 / -4.47%
|
24.70
|
25.75
|
23.95
|
24.60
|
24.30
|
16.14
|
27,300
|
|
|
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
|
|
|