|
Closing price on 2/1/2023
|
|
| Open |
24.20 |
| High |
24.50 |
| Low |
23.00 |
| Volume |
48,100 |
| Split-adjusted Price |
11.80 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
-0.70 / -2.89%
|
24.20
|
24.50
|
23.00
|
23.50
|
23.54
|
11.80
|
48,100
|
|
|
1/31/2023
|
0.00 / 0.00%
|
24.20
|
24.80
|
24.00
|
24.20
|
24.07
|
12.15
|
7,600
|
|
|
1/30/2023
|
-0.30 / -1.22%
|
24.20
|
24.70
|
24.20
|
24.20
|
24.37
|
12.15
|
2,700
|
|
|
1/27/2023
|
-0.10 / -0.41%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.76
|
12.30
|
14,200
|
|
|
1/19/2023
|
+0.15 / +0.61%
|
24.45
|
25.10
|
24.10
|
24.60
|
24.55
|
12.35
|
20,300
|
|
|
1/18/2023
|
-0.20 / -0.81%
|
25.30
|
25.40
|
24.30
|
24.45
|
24.59
|
12.27
|
12,200
|
|
|
1/17/2023
|
+0.15 / +0.61%
|
24.70
|
24.95
|
23.90
|
24.65
|
24.47
|
12.37
|
19,100
|
|
|
1/16/2023
|
+0.55 / +2.30%
|
24.00
|
24.75
|
23.00
|
24.50
|
23.95
|
12.30
|
69,100
|
|
|
1/13/2023
|
-0.05 / -0.21%
|
24.10
|
24.80
|
23.65
|
23.95
|
23.99
|
12.02
|
11,400
|
|
|
1/12/2023
|
-0.70 / -2.83%
|
25.25
|
25.30
|
24.00
|
24.00
|
24.43
|
12.05
|
3,200
|
|
|
1/11/2023
|
+0.10 / +0.41%
|
24.60
|
25.00
|
24.00
|
24.70
|
24.69
|
12.40
|
21,400
|
|
|
1/10/2023
|
+0.15 / +0.61%
|
24.85
|
24.85
|
23.45
|
24.60
|
23.66
|
12.35
|
1,200
|
|
|
1/9/2023
|
-0.35 / -1.41%
|
23.90
|
24.70
|
23.70
|
24.45
|
24.11
|
12.27
|
2,900
|
|
|
1/6/2023
|
-0.05 / -0.20%
|
25.05
|
25.05
|
24.15
|
24.80
|
24.41
|
12.45
|
4,100
|
|
|
1/5/2023
|
0.00 / 0.00%
|
24.30
|
25.10
|
24.30
|
24.85
|
24.48
|
12.47
|
2,600
|
|
|
1/4/2023
|
-0.40 / -1.58%
|
25.45
|
25.45
|
24.30
|
24.85
|
25.01
|
12.47
|
15,900
|
|
|
1/3/2023
|
+0.25 / +1.00%
|
25.90
|
25.90
|
24.15
|
25.25
|
25.03
|
12.67
|
8,800
|
|
|
12/30/2022
|
+1.60 / +6.84%
|
22.30
|
25.00
|
22.20
|
25.00
|
24.51
|
12.55
|
571,400
|
|
|
12/29/2022
|
+0.40 / +1.74%
|
23.20
|
23.40
|
22.50
|
23.40
|
23.24
|
11.75
|
9,600
|
|
|
12/28/2022
|
+0.10 / +0.44%
|
23.20
|
23.30
|
22.25
|
23.00
|
22.53
|
11.54
|
10,500
|
|
|
12/27/2022
|
+0.40 / +1.78%
|
21.60
|
23.00
|
21.60
|
22.90
|
22.77
|
11.49
|
11,500
|
|
|
12/26/2022
|
-0.50 / -2.17%
|
23.50
|
23.50
|
22.50
|
22.50
|
22.62
|
11.29
|
22,300
|
|
|
12/23/2022
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.60
|
23.00
|
22.90
|
11.54
|
1,300
|
|
|
12/22/2022
|
+1.20 / +5.50%
|
21.90
|
23.30
|
21.30
|
23.00
|
22.59
|
11.54
|
47,500
|
|
|
12/21/2022
|
-0.55 / -2.46%
|
22.40
|
22.40
|
21.35
|
21.80
|
21.71
|
10.94
|
7,400
|
|
|
12/20/2022
|
-0.10 / -0.45%
|
22.30
|
22.80
|
21.40
|
22.35
|
21.78
|
11.22
|
33,700
|
|
|
12/19/2022
|
-0.40 / -1.75%
|
23.35
|
23.35
|
22.35
|
22.45
|
22.55
|
11.27
|
22,100
|
|
|
12/16/2022
|
-0.05 / -0.22%
|
22.25
|
22.90
|
22.25
|
22.85
|
22.47
|
11.47
|
19,300
|
|
|
12/15/2022
|
+0.20 / +0.88%
|
22.90
|
22.95
|
22.15
|
22.90
|
22.45
|
11.49
|
12,000
|
|
|
12/14/2022
|
-0.30 / -1.30%
|
23.00
|
23.20
|
22.30
|
22.70
|
22.67
|
11.39
|
38,100
|
|
|