|
Closing price on 2/4/2021
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
17.90 |
| Volume |
18,900 |
| Split-adjusted Price |
10.61 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2021
|
+0.80 / +4.60%
|
18.60
|
18.60
|
17.90
|
18.20
|
18.31
|
10.61
|
18,900
|
|
|
2/3/2021
|
+1.10 / +6.75%
|
16.80
|
17.40
|
16.30
|
17.40
|
16.30
|
10.15
|
50,400
|
|
|
2/2/2021
|
-0.20 / -1.21%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.23
|
9.51
|
45,000
|
|
|
2/1/2021
|
0.00 / 0.00%
|
16.40
|
16.80
|
15.80
|
16.50
|
16.44
|
9.62
|
70,200
|
|
|
1/29/2021
|
+0.30 / +1.85%
|
15.10
|
16.80
|
15.10
|
16.50
|
16.32
|
9.62
|
116,500
|
|
|
1/28/2021
|
-1.20 / -6.90%
|
16.20
|
17.00
|
16.20
|
16.20
|
16.20
|
9.45
|
182,900
|
|
|
1/27/2021
|
+0.40 / +2.35%
|
17.00
|
17.40
|
16.60
|
17.40
|
16.93
|
10.15
|
276,600
|
|
|
1/26/2021
|
-1.00 / -5.56%
|
17.50
|
17.70
|
16.90
|
17.00
|
17.09
|
9.92
|
63,900
|
|
|
1/25/2021
|
-0.45 / -2.44%
|
18.50
|
18.70
|
17.25
|
18.00
|
17.94
|
10.50
|
91,800
|
|
|
1/22/2021
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.00
|
18.45
|
18.42
|
10.76
|
174,800
|
|
|
1/21/2021
|
+0.45 / +2.50%
|
18.00
|
18.50
|
18.00
|
18.45
|
18.00
|
10.76
|
110,600
|
|
|
1/20/2021
|
0.00 / 0.00%
|
17.50
|
18.30
|
17.00
|
18.00
|
17.86
|
10.50
|
205,600
|
|
|
1/19/2021
|
-1.00 / -5.26%
|
19.00
|
19.00
|
17.70
|
18.00
|
18.46
|
10.50
|
208,600
|
|
|
1/18/2021
|
-0.45 / -2.31%
|
19.50
|
19.80
|
18.80
|
19.00
|
19.45
|
11.08
|
93,900
|
|
|
1/15/2021
|
+0.85 / +4.57%
|
19.85
|
19.85
|
18.60
|
19.45
|
19.18
|
11.34
|
220,900
|
|
|
1/14/2021
|
+1.20 / +6.90%
|
17.40
|
18.60
|
17.30
|
18.60
|
18.43
|
10.85
|
847,000
|
|
|
1/13/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
17.40
|
17.40
|
10.15
|
165,100
|
|
|
1/12/2021
|
-0.40 / -2.25%
|
17.80
|
17.80
|
16.60
|
17.40
|
17.05
|
10.15
|
144,100
|
|
|
1/11/2021
|
+0.95 / +5.64%
|
18.00
|
18.00
|
17.00
|
17.80
|
17.96
|
10.38
|
435,500
|
|
|
1/8/2021
|
+1.10 / +6.98%
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
9.83
|
328,600
|
|
|
1/7/2021
|
+1.00 / +6.78%
|
14.75
|
15.75
|
14.75
|
15.75
|
15.48
|
9.19
|
214,500
|
|
|
1/6/2021
|
+0.05 / +0.34%
|
14.70
|
15.20
|
14.50
|
14.75
|
14.84
|
8.60
|
58,300
|
|
|
1/5/2021
|
+0.35 / +2.44%
|
14.35
|
15.00
|
14.35
|
14.70
|
14.35
|
8.57
|
80,300
|
|
|
1/4/2021
|
-0.20 / -1.37%
|
14.55
|
14.55
|
14.00
|
14.35
|
14.31
|
8.37
|
114,900
|
|
|
12/31/2020
|
-0.05 / -0.34%
|
14.60
|
14.60
|
13.60
|
14.55
|
14.36
|
8.49
|
138,310
|
|
|
12/30/2020
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.10
|
14.60
|
14.45
|
8.52
|
89,220
|
|
|
12/29/2020
|
+0.75 / +5.34%
|
14.90
|
14.90
|
14.05
|
14.80
|
14.46
|
8.63
|
99,340
|
|
|
12/28/2020
|
+0.80 / +6.04%
|
14.15
|
14.15
|
13.80
|
14.05
|
14.04
|
8.19
|
130,850
|
|
|
12/25/2020
|
+0.25 / +1.92%
|
12.45
|
13.25
|
12.40
|
13.25
|
13.01
|
7.73
|
44,500
|
|
|
12/24/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.30
|
13.00
|
12.66
|
7.58
|
23,530
|
|
|