|
Closing price on 3/27/2023
|
|
| Open |
22.00 |
| High |
22.45 |
| Low |
21.80 |
| Volume |
17,900 |
| Split-adjusted Price |
14.66 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2023
|
+0.35 / +1.59%
|
22.00
|
22.45
|
21.80
|
22.35
|
21.84
|
14.66
|
17,900
|
|
|
3/24/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.65
|
22.00
|
22.01
|
14.43
|
1,600
|
|
|
3/23/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.43
|
2,200
|
|
|
3/22/2023
|
+0.40 / +1.85%
|
21.60
|
22.40
|
21.30
|
22.00
|
21.64
|
14.43
|
9,800
|
|
|
3/21/2023
|
-0.90 / -4.00%
|
22.80
|
22.80
|
21.60
|
21.60
|
21.95
|
14.17
|
6,100
|
|
|
3/20/2023
|
-0.25 / -1.10%
|
23.00
|
23.00
|
21.90
|
22.50
|
22.35
|
14.76
|
16,200
|
|
|
3/17/2023
|
-0.05 / -0.22%
|
22.90
|
24.35
|
22.10
|
22.75
|
22.79
|
14.92
|
1,800
|
|
|
3/16/2023
|
-0.10 / -0.44%
|
22.10
|
22.95
|
22.10
|
22.80
|
22.50
|
14.95
|
1,000
|
|
|
3/15/2023
|
+1.05 / +4.81%
|
21.80
|
23.00
|
21.35
|
22.90
|
22.58
|
15.02
|
14,700
|
|
|
3/14/2023
|
-0.40 / -1.80%
|
21.20
|
22.00
|
21.20
|
21.85
|
21.48
|
14.33
|
6,000
|
|
|
3/13/2023
|
-0.25 / -1.11%
|
22.70
|
22.70
|
21.50
|
22.25
|
22.11
|
14.59
|
2,800
|
|
|
3/10/2023
|
-0.20 / -0.88%
|
23.00
|
23.00
|
22.00
|
22.50
|
22.03
|
14.76
|
44,600
|
|
|
3/9/2023
|
-0.10 / -0.44%
|
23.00
|
23.10
|
22.40
|
22.70
|
22.54
|
14.89
|
86,800
|
|
|
3/8/2023
|
+0.15 / +0.66%
|
22.60
|
23.20
|
21.65
|
22.80
|
22.28
|
14.95
|
51,241
|
|
|
3/7/2023
|
-0.30 / -1.31%
|
22.80
|
22.80
|
22.00
|
22.65
|
22.26
|
14.86
|
3,400
|
|
|
3/6/2023
|
-0.25 / -1.08%
|
22.85
|
23.30
|
22.20
|
22.95
|
22.68
|
15.05
|
700
|
|
|
3/3/2023
|
+0.25 / +1.09%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.07
|
15.22
|
300
|
|
|
3/2/2023
|
-0.05 / -0.22%
|
23.30
|
23.30
|
22.20
|
22.95
|
22.90
|
15.05
|
15,000
|
|
|
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
|
|
|