|
Closing price on 3/1/2023
|
|
| Open |
22.20 |
| High |
23.15 |
| Low |
22.00 |
| Volume |
9,100 |
| Split-adjusted Price |
15.09 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2023
|
-0.50 / -2.13%
|
22.20
|
23.15
|
22.00
|
23.00
|
22.17
|
15.09
|
9,100
|
|
|
2/28/2023
|
+0.90 / +3.98%
|
23.60
|
24.15
|
23.30
|
23.50
|
23.77
|
15.41
|
163,187
|
|
|
2/27/2023
|
-0.20 / -0.88%
|
22.00
|
22.70
|
22.00
|
22.60
|
22.20
|
14.82
|
3,700
|
|
|
2/24/2023
|
+0.30 / +1.33%
|
22.95
|
22.95
|
22.80
|
22.80
|
22.81
|
14.95
|
1,100
|
|
|
2/23/2023
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.10
|
22.50
|
22.40
|
14.76
|
3,700
|
|
|
2/22/2023
|
-0.75 / -3.23%
|
23.00
|
23.30
|
22.50
|
22.50
|
22.80
|
14.76
|
22,700
|
|
|
2/21/2023
|
+0.15 / +0.65%
|
23.40
|
23.40
|
22.70
|
23.25
|
23.24
|
15.25
|
5,500
|
|
|
2/20/2023
|
+0.15 / +0.65%
|
23.40
|
23.40
|
22.00
|
23.10
|
22.66
|
15.15
|
40,600
|
|
|
2/17/2023
|
+0.45 / +2.00%
|
22.50
|
22.95
|
22.15
|
22.95
|
22.45
|
15.05
|
1,900
|
|
|
2/16/2023
|
+0.15 / +0.67%
|
22.40
|
22.90
|
22.30
|
22.50
|
22.45
|
14.76
|
14,500
|
|
|
2/15/2023
|
+0.35 / +1.59%
|
21.70
|
23.20
|
21.70
|
22.35
|
21.79
|
14.66
|
4,000
|
|
|
2/14/2023
|
-0.15 / -0.68%
|
21.75
|
22.30
|
21.75
|
22.00
|
22.10
|
14.43
|
1,100
|
|
|
2/13/2023
|
-0.65 / -2.85%
|
22.50
|
22.50
|
21.70
|
22.15
|
21.88
|
14.53
|
747,600
|
|
|
2/10/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.00
|
22.80
|
22.23
|
14.95
|
3,500
|
|
|
2/9/2023
|
-0.05 / -0.22%
|
23.70
|
23.70
|
22.80
|
22.80
|
22.87
|
14.95
|
1,900
|
|
|
2/8/2023
|
-0.15 / -0.65%
|
23.00
|
23.00
|
22.00
|
22.85
|
22.19
|
14.99
|
5,100
|
|
|
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
|
|
|