|
Closing price on 3/15/2021
|
|
| Open |
18.65 |
| High |
18.85 |
| Low |
18.30 |
| Volume |
30,100 |
| Split-adjusted Price |
10.99 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2021
|
+0.20 / +1.07%
|
18.65
|
18.85
|
18.30
|
18.85
|
18.62
|
10.99
|
30,100
|
|
|
3/12/2021
|
+0.05 / +0.27%
|
18.50
|
18.65
|
18.50
|
18.65
|
18.59
|
10.88
|
22,300
|
|
|
3/11/2021
|
+0.20 / +1.09%
|
18.50
|
18.80
|
18.40
|
18.60
|
18.50
|
10.85
|
50,800
|
|
|
3/10/2021
|
-0.50 / -2.65%
|
18.90
|
18.90
|
18.40
|
18.40
|
18.49
|
10.73
|
17,200
|
|
|
3/9/2021
|
+0.05 / +0.27%
|
18.60
|
19.05
|
18.60
|
18.90
|
18.74
|
11.02
|
6,400
|
|
|
3/8/2021
|
-0.15 / -0.79%
|
19.15
|
19.40
|
18.85
|
18.85
|
19.06
|
10.99
|
31,100
|
|
|
3/5/2021
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.80
|
19.00
|
18.90
|
11.08
|
53,300
|
|
|
3/4/2021
|
0.00 / 0.00%
|
19.00
|
19.05
|
18.90
|
18.90
|
19.00
|
11.02
|
87,500
|
|
|
3/3/2021
|
-0.05 / -0.26%
|
18.95
|
19.05
|
18.90
|
18.90
|
18.98
|
11.02
|
29,900
|
|
|
3/2/2021
|
-0.45 / -2.32%
|
19.00
|
19.40
|
18.90
|
18.95
|
18.97
|
11.05
|
24,600
|
|
|
3/1/2021
|
+0.30 / +1.57%
|
19.00
|
19.50
|
19.00
|
19.40
|
19.19
|
11.31
|
45,500
|
|
|
2/26/2021
|
-0.30 / -1.55%
|
19.35
|
19.35
|
18.30
|
19.10
|
18.89
|
11.14
|
98,800
|
|
|
2/25/2021
|
+0.20 / +1.04%
|
19.50
|
19.50
|
19.10
|
19.40
|
19.31
|
11.31
|
14,900
|
|
|
2/24/2021
|
+0.20 / +1.05%
|
19.00
|
19.80
|
19.00
|
19.20
|
19.41
|
11.20
|
81,300
|
|
|
2/23/2021
|
+0.10 / +0.53%
|
18.20
|
19.50
|
18.10
|
19.00
|
19.00
|
11.08
|
128,900
|
|
|
2/22/2021
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.10
|
18.90
|
18.94
|
11.02
|
44,200
|
|
|
2/19/2021
|
-0.10 / -0.53%
|
18.20
|
18.90
|
18.20
|
18.90
|
18.51
|
11.02
|
23,400
|
|
|
2/18/2021
|
+1.00 / +5.56%
|
18.20
|
19.25
|
18.00
|
19.00
|
18.84
|
11.08
|
95,400
|
|
|
2/17/2021
|
+0.20 / +1.12%
|
18.00
|
18.00
|
17.00
|
18.00
|
17.90
|
10.50
|
22,400
|
|
|
2/9/2021
|
-0.05 / -0.28%
|
17.85
|
17.90
|
17.50
|
17.80
|
17.80
|
10.38
|
13,300
|
|
|
2/8/2021
|
-0.35 / -1.92%
|
18.20
|
18.30
|
17.00
|
17.85
|
18.20
|
10.41
|
10,900
|
|
|
2/5/2021
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.00
|
18.20
|
18.26
|
10.61
|
22,500
|
|
|
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
|
|
|