|
Closing price on 3/8/2024
|
|
| Open |
24.50 |
| High |
24.90 |
| Low |
23.95 |
| Volume |
270,800 |
| Split-adjusted Price |
21.86 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2024
|
-0.20 / -0.82%
|
24.50
|
24.90
|
23.95
|
24.05
|
24.30
|
21.86
|
270,800
|
|
|
3/7/2024
|
+1.55 / +6.83%
|
22.75
|
24.25
|
22.75
|
24.25
|
23.94
|
22.05
|
421,300
|
|
|
3/6/2024
|
-0.75 / -3.20%
|
23.45
|
23.45
|
22.60
|
22.70
|
23.07
|
20.64
|
112,400
|
|
|
3/5/2024
|
+0.10 / +0.43%
|
23.25
|
23.45
|
22.80
|
23.45
|
23.10
|
21.32
|
57,500
|
|
|
3/4/2024
|
-0.10 / -0.43%
|
23.45
|
23.70
|
23.20
|
23.35
|
23.47
|
21.23
|
123,900
|
|
|
3/1/2024
|
+0.55 / +2.40%
|
22.75
|
23.90
|
22.75
|
23.45
|
23.43
|
21.32
|
233,900
|
|
|
2/29/2024
|
-0.40 / -1.72%
|
23.30
|
23.75
|
22.30
|
22.90
|
22.88
|
20.82
|
96,600
|
|
|
2/28/2024
|
+0.10 / +0.43%
|
24.00
|
24.00
|
23.05
|
23.30
|
23.32
|
21.18
|
73,300
|
|
|
2/27/2024
|
+1.50 / +6.91%
|
21.80
|
23.20
|
21.70
|
23.20
|
22.94
|
21.09
|
342,000
|
|
|
2/26/2024
|
+0.50 / +2.36%
|
21.30
|
21.80
|
21.30
|
21.70
|
21.53
|
19.73
|
78,900
|
|
|
2/23/2024
|
-0.15 / -0.70%
|
21.35
|
21.50
|
21.20
|
21.20
|
21.31
|
19.27
|
54,900
|
|
|
2/22/2024
|
-0.15 / -0.70%
|
21.50
|
21.60
|
21.30
|
21.35
|
21.46
|
19.41
|
27,000
|
|
|
2/21/2024
|
-0.10 / -0.46%
|
21.70
|
21.80
|
21.50
|
21.50
|
21.63
|
19.55
|
54,900
|
|
|
2/20/2024
|
0.00 / 0.00%
|
21.60
|
21.90
|
21.50
|
21.60
|
21.74
|
19.64
|
38,700
|
|
|
2/19/2024
|
+0.05 / +0.23%
|
21.50
|
21.70
|
21.30
|
21.60
|
21.50
|
19.64
|
62,200
|
|
|
2/16/2024
|
+0.30 / +1.41%
|
21.25
|
21.75
|
21.25
|
21.55
|
21.56
|
19.59
|
58,300
|
|
|
2/15/2024
|
+0.05 / +0.24%
|
21.30
|
21.40
|
21.10
|
21.25
|
21.29
|
19.32
|
38,300
|
|
|
2/7/2024
|
+0.10 / +0.47%
|
21.05
|
21.35
|
21.00
|
21.20
|
21.13
|
19.27
|
42,400
|
|
|
2/6/2024
|
+0.20 / +0.96%
|
20.90
|
21.15
|
20.80
|
21.10
|
21.00
|
19.18
|
43,900
|
|
|
2/5/2024
|
-0.20 / -0.95%
|
21.15
|
21.20
|
20.80
|
20.90
|
20.95
|
19.00
|
17,500
|
|
|
2/2/2024
|
+0.30 / +1.44%
|
20.75
|
21.40
|
20.75
|
21.10
|
21.21
|
19.18
|
91,000
|
|
|
2/1/2024
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.75
|
20.80
|
20.78
|
18.91
|
33,000
|
|
|
1/31/2024
|
-0.15 / -0.72%
|
20.90
|
21.05
|
20.80
|
20.80
|
20.93
|
18.91
|
83,600
|
|
|
1/30/2024
|
0.00 / 0.00%
|
20.90
|
21.30
|
20.90
|
20.95
|
21.16
|
19.05
|
29,600
|
|
|
1/29/2024
|
+0.05 / +0.24%
|
21.20
|
21.20
|
20.95
|
20.95
|
21.05
|
19.05
|
19,500
|
|
|
1/26/2024
|
0.00 / 0.00%
|
20.95
|
21.15
|
20.90
|
20.90
|
20.92
|
19.00
|
19,200
|
|
|
1/25/2024
|
-0.15 / -0.71%
|
21.00
|
21.20
|
20.90
|
20.90
|
21.03
|
19.00
|
33,300
|
|
|
1/24/2024
|
-0.05 / -0.24%
|
21.10
|
21.15
|
21.00
|
21.05
|
21.09
|
19.14
|
32,200
|
|
|
1/23/2024
|
+0.05 / +0.24%
|
20.95
|
21.10
|
20.95
|
21.10
|
20.99
|
19.18
|
53,500
|
|
|
1/22/2024
|
0.00 / 0.00%
|
21.35
|
21.35
|
20.90
|
21.05
|
21.01
|
19.14
|
52,200
|
|
|