|
Closing price on 3/1/2022
|
|
| Open |
46.80 |
| High |
47.80 |
| Low |
44.50 |
| Volume |
185,000 |
| Split-adjusted Price |
31.16 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2022
|
+0.60 / +1.28%
|
46.80
|
47.80
|
44.50
|
47.50
|
47.07
|
31.16
|
185,000
|
|
|
2/28/2022
|
-0.60 / -1.26%
|
46.50
|
48.50
|
46.00
|
46.90
|
46.82
|
30.76
|
158,500
|
|
|
2/25/2022
|
+1.10 / +2.37%
|
46.90
|
48.50
|
46.90
|
47.50
|
47.68
|
31.16
|
133,600
|
|
|
2/24/2022
|
-1.40 / -2.93%
|
47.90
|
48.45
|
44.50
|
46.40
|
46.36
|
30.43
|
258,300
|
|
|
2/23/2022
|
+0.30 / +0.63%
|
48.00
|
48.40
|
47.60
|
47.80
|
47.99
|
31.35
|
69,600
|
|
|
2/22/2022
|
-1.50 / -3.06%
|
49.00
|
49.00
|
45.60
|
47.50
|
47.60
|
31.16
|
225,700
|
|
|
2/21/2022
|
0.00 / 0.00%
|
50.30
|
50.30
|
48.60
|
49.00
|
49.51
|
32.14
|
220,900
|
|
|
2/18/2022
|
-0.40 / -0.81%
|
49.00
|
50.00
|
48.00
|
49.00
|
49.29
|
32.14
|
147,300
|
|
|
2/17/2022
|
+0.40 / +0.82%
|
49.40
|
50.50
|
48.90
|
49.40
|
49.80
|
32.40
|
259,100
|
|
|
2/16/2022
|
+0.30 / +0.62%
|
49.70
|
49.70
|
48.25
|
49.00
|
48.90
|
32.14
|
116,400
|
|
|
2/15/2022
|
+0.10 / +0.21%
|
47.70
|
49.00
|
45.20
|
48.70
|
47.44
|
31.94
|
196,800
|
|
|
2/14/2022
|
-2.40 / -4.71%
|
49.00
|
50.90
|
48.50
|
48.60
|
49.30
|
31.88
|
245,300
|
|
|
2/11/2022
|
+3.30 / +6.92%
|
51.00
|
51.00
|
48.20
|
51.00
|
50.35
|
33.45
|
440,800
|
|
|
2/10/2022
|
+3.10 / +6.95%
|
45.50
|
47.70
|
44.70
|
47.70
|
46.43
|
31.29
|
275,900
|
|
|
2/9/2022
|
+1.20 / +2.76%
|
43.80
|
44.80
|
41.00
|
44.60
|
42.59
|
29.25
|
506,200
|
|
|
2/8/2022
|
-0.15 / -0.34%
|
43.55
|
43.95
|
43.00
|
43.40
|
43.58
|
28.47
|
93,900
|
|
|
2/7/2022
|
+0.55 / +1.28%
|
44.50
|
44.50
|
43.55
|
43.55
|
43.97
|
28.56
|
144,000
|
|
|
1/28/2022
|
+0.15 / +0.35%
|
42.90
|
43.00
|
40.85
|
43.00
|
41.64
|
28.20
|
117,200
|
|
|
1/27/2022
|
+0.35 / +0.82%
|
41.60
|
43.00
|
41.20
|
42.85
|
41.97
|
28.11
|
112,200
|
|
|
1/26/2022
|
-1.00 / -2.30%
|
43.00
|
46.50
|
41.80
|
42.50
|
42.95
|
27.88
|
137,500
|
|
|
1/25/2022
|
-0.05 / -0.11%
|
41.00
|
43.50
|
41.00
|
43.50
|
42.28
|
28.53
|
129,300
|
|
|
1/24/2022
|
-3.25 / -6.94%
|
44.95
|
46.00
|
43.55
|
43.55
|
43.75
|
28.56
|
217,400
|
|
|
1/21/2022
|
+1.25 / +2.74%
|
48.70
|
48.70
|
45.55
|
46.80
|
47.60
|
30.70
|
512,600
|
|
|
1/20/2022
|
+2.95 / +6.92%
|
45.00
|
45.55
|
43.05
|
45.55
|
44.75
|
29.88
|
292,700
|
|
|
1/19/2022
|
+2.75 / +6.90%
|
40.95
|
42.60
|
39.85
|
42.60
|
40.98
|
27.94
|
227,400
|
|
|
1/18/2022
|
-2.60 / -6.12%
|
43.00
|
43.00
|
39.80
|
39.85
|
40.78
|
26.14
|
420,500
|
|
|
1/17/2022
|
-3.10 / -6.81%
|
45.65
|
47.00
|
42.40
|
42.45
|
43.61
|
27.84
|
553,200
|
|
|
1/14/2022
|
-1.80 / -3.80%
|
45.00
|
47.35
|
44.90
|
45.55
|
46.18
|
29.88
|
260,100
|
|
|
1/13/2022
|
-3.55 / -6.97%
|
51.50
|
52.50
|
47.35
|
47.35
|
48.36
|
31.06
|
672,900
|
|
|
1/12/2022
|
-1.40 / -2.68%
|
51.90
|
52.10
|
49.50
|
50.90
|
50.64
|
33.39
|
419,600
|
|
|