|
Closing price on 2/7/2023
|
|
| Open |
23.30 |
| High |
23.50 |
| Low |
22.70 |
| Volume |
6,800 |
| Split-adjusted Price |
15.09 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2023
|
0.00 / 0.00%
|
23.30
|
23.50
|
22.70
|
23.00
|
23.01
|
15.09
|
6,800
|
|
|
2/6/2023
|
+0.40 / +1.77%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.09
|
200
|
|
|
2/3/2023
|
-0.75 / -3.21%
|
23.05
|
23.50
|
22.60
|
22.60
|
22.87
|
14.82
|
13,000
|
|
|
2/2/2023
|
-0.15 / -0.64%
|
23.05
|
24.00
|
22.85
|
23.35
|
23.11
|
15.32
|
13,100
|
|
|
2/1/2023
|
-0.70 / -2.89%
|
24.20
|
24.50
|
23.00
|
23.50
|
23.54
|
15.41
|
48,100
|
|
|
1/31/2023
|
0.00 / 0.00%
|
24.20
|
24.80
|
24.00
|
24.20
|
24.07
|
15.87
|
7,600
|
|
|
1/30/2023
|
-0.30 / -1.22%
|
24.20
|
24.70
|
24.20
|
24.20
|
24.37
|
15.87
|
2,700
|
|
|
1/27/2023
|
-0.10 / -0.41%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.76
|
16.07
|
14,200
|
|
|
1/19/2023
|
+0.15 / +0.61%
|
24.45
|
25.10
|
24.10
|
24.60
|
24.55
|
16.14
|
20,300
|
|
|
1/18/2023
|
-0.20 / -0.81%
|
25.30
|
25.40
|
24.30
|
24.45
|
24.59
|
16.04
|
12,200
|
|
|
1/17/2023
|
+0.15 / +0.61%
|
24.70
|
24.95
|
23.90
|
24.65
|
24.47
|
16.17
|
19,100
|
|
|
1/16/2023
|
+0.55 / +2.30%
|
24.00
|
24.75
|
23.00
|
24.50
|
23.95
|
16.07
|
69,100
|
|
|
1/13/2023
|
-0.05 / -0.21%
|
24.10
|
24.80
|
23.65
|
23.95
|
23.99
|
15.71
|
11,400
|
|
|
1/12/2023
|
-0.70 / -2.83%
|
25.25
|
25.30
|
24.00
|
24.00
|
24.43
|
15.74
|
3,200
|
|
|
1/11/2023
|
+0.10 / +0.41%
|
24.60
|
25.00
|
24.00
|
24.70
|
24.69
|
16.20
|
21,400
|
|
|
1/10/2023
|
+0.15 / +0.61%
|
24.85
|
24.85
|
23.45
|
24.60
|
23.66
|
16.14
|
1,200
|
|
|
1/9/2023
|
-0.35 / -1.41%
|
23.90
|
24.70
|
23.70
|
24.45
|
24.11
|
16.04
|
2,900
|
|
|
1/6/2023
|
-0.05 / -0.20%
|
25.05
|
25.05
|
24.15
|
24.80
|
24.41
|
16.27
|
4,100
|
|
|
1/5/2023
|
0.00 / 0.00%
|
24.30
|
25.10
|
24.30
|
24.85
|
24.48
|
16.30
|
2,600
|
|
|
1/4/2023
|
-0.40 / -1.58%
|
25.45
|
25.45
|
24.30
|
24.85
|
25.01
|
16.30
|
15,900
|
|
|
1/3/2023
|
+0.25 / +1.00%
|
25.90
|
25.90
|
24.15
|
25.25
|
25.03
|
16.56
|
8,800
|
|
|
12/30/2022
|
+1.60 / +6.84%
|
22.30
|
25.00
|
22.20
|
25.00
|
24.51
|
16.40
|
571,400
|
|
|
12/29/2022
|
+0.40 / +1.74%
|
23.20
|
23.40
|
22.50
|
23.40
|
23.24
|
15.35
|
9,600
|
|
|
12/28/2022
|
+0.10 / +0.44%
|
23.20
|
23.30
|
22.25
|
23.00
|
22.53
|
15.09
|
10,500
|
|
|
12/27/2022
|
+0.40 / +1.78%
|
21.60
|
23.00
|
21.60
|
22.90
|
22.77
|
15.02
|
11,500
|
|
|
12/26/2022
|
-0.50 / -2.17%
|
23.50
|
23.50
|
22.50
|
22.50
|
22.62
|
14.76
|
22,300
|
|
|
12/23/2022
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.60
|
23.00
|
22.90
|
15.09
|
1,300
|
|
|
12/22/2022
|
+1.20 / +5.50%
|
21.90
|
23.30
|
21.30
|
23.00
|
22.59
|
15.09
|
47,500
|
|
|
12/21/2022
|
-0.55 / -2.46%
|
22.40
|
22.40
|
21.35
|
21.80
|
21.71
|
14.30
|
7,400
|
|
|
12/20/2022
|
-0.10 / -0.45%
|
22.30
|
22.80
|
21.40
|
22.35
|
21.78
|
14.66
|
33,700
|
|
|